The Kraft Heinz Company (KHC)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor31 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KHC240531C00034000 | 2024-05-01 10:00AM EDT | 34.00 | 2.55 | 1.89 | 2.86 | +2.55 | - | - | 10 | 36.13% |
| KHC240531C00035000 | 2024-05-03 12:51PM EDT | 35.00 | 1.62 | 1.61 | 2.06 | -0.35 | -17.77% | 86 | 2 | 32.91% |
| KHC240531C00036000 | 2024-05-03 12:52PM EDT | 36.00 | 0.90 | 0.65 | 0.92 | +0.12 | +15.38% | 1 | 23 | 18.65% |
| KHC240531C00037000 | 2024-05-03 3:54PM EDT | 37.00 | 0.39 | 0.36 | 0.40 | -0.21 | -35.00% | 22 | 50 | 16.99% |
| KHC240531C00038000 | 2024-05-03 1:48PM EDT | 38.00 | 0.14 | 0.14 | 0.17 | -0.09 | -39.13% | 40 | 223 | 17.58% |
| KHC240531C00039000 | 2024-05-03 1:26PM EDT | 39.00 | 0.07 | 0.06 | 0.08 | -0.05 | -41.67% | 7 | 2,083 | 19.14% |
| KHC240531C00040000 | 2024-05-03 3:06PM EDT | 40.00 | 0.04 | 0.04 | 0.06 | -0.04 | -50.00% | 123 | 142 | 22.66% |
| KHC240531C00041000 | 2024-04-30 3:08PM EDT | 41.00 | 0.25 | 0.02 | 0.04 | 0.00 | - | 38 | 58 | 25.00% |
| KHC240531C00042000 | 2024-04-30 2:03PM EDT | 42.00 | 0.12 | 0.01 | 0.03 | 0.00 | - | 61 | 73 | 27.54% |
| KHC240531C00043000 | 2024-04-25 11:43AM EDT | 43.00 | 0.07 | 0.01 | 0.03 | 0.00 | - | - | 105 | 31.25% |
| KHC240531C00044000 | 2024-04-30 2:34PM EDT | 44.00 | 0.05 | 0.00 | 0.04 | 0.00 | - | 102 | 145 | 36.33% |
| KHC240531C00045000 | 2024-04-25 11:06AM EDT | 45.00 | 0.04 | 0.00 | 0.65 | 0.00 | - | - | 218 | 61.62% |
Putsfor31 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KHC240531P00030000 | 2024-05-01 2:16PM EDT | 30.00 | 0.02 | 0.02 | 0.04 | 0.00 | - | 45 | 45 | 37.70% |
| KHC240531P00031000 | 2024-05-01 2:15PM EDT | 31.00 | 0.05 | 0.02 | 0.05 | 0.00 | - | 90 | 90 | 33.59% |
| KHC240531P00032000 | 2024-05-03 12:05PM EDT | 32.00 | 0.04 | 0.04 | 0.06 | -0.01 | -20.00% | 2 | 50 | 28.91% |
| KHC240531P00033000 | 2024-05-03 12:52PM EDT | 33.00 | 0.06 | 0.05 | 0.07 | -0.13 | -68.42% | 1 | 1 | 24.02% |
| KHC240531P00034000 | 2024-05-02 12:36PM EDT | 34.00 | 0.08 | 0.08 | 0.10 | 0.00 | - | 2 | 20 | 19.92% |
| KHC240531P00035000 | 2024-05-03 11:51AM EDT | 35.00 | 0.17 | 0.15 | 0.18 | -0.03 | -15.00% | 5 | 308 | 16.60% |
| KHC240531P00036000 | 2024-05-03 3:50PM EDT | 36.00 | 0.41 | 0.38 | 0.41 | +0.09 | +28.13% | 58 | 99 | 14.45% |
| KHC240531P00037000 | 2024-05-03 2:56PM EDT | 37.00 | 1.00 | 0.16 | 1.20 | +0.29 | +40.85% | 1 | 626 | 21.00% |
| KHC240531P00038000 | 2024-05-02 3:45PM EDT | 38.00 | 1.35 | 1.50 | 2.33 | 0.00 | - | 3 | 17 | 33.40% |
| KHC240531P00039000 | 2024-05-02 9:32AM EDT | 39.00 | 2.24 | 1.38 | 3.65 | 0.00 | - | 2 | 19 | 50.44% |
| KHC240531P00040000 | 2024-04-30 3:50PM EDT | 40.00 | 1.84 | 2.49 | 5.70 | 0.00 | - | 1 | 1 | 86.77% |
© 2024 Yahoo. All rights reserved.