UK markets open in 4 hours 14 minutes
NIKKEI 225
38,143.58 -262.08 (-0.68%) HANG SENG
17,763.03 +16.12 (+0.09%) CRUDE OIL
81.10 -0.83 (-1.01%) GOLD FUTURES
2,297.50 -5.40 (-0.23%) DOW
37,815.92 -570.17 (-1.49%) Bitcoin GBP
47,865.32 -3,240.89 (-6.34%)
The Kraft Heinz Company (KHC)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KHC240621C00017500 | 2023-11-29 4:33PM EDT | 17.50 | 17.60 | 19.45 | 20.05 | 0.00 | - | 12 | 0 | 0.00% |
| KHC240621C00020000 | 2024-02-22 11:07AM EDT | 20.00 | 16.10 | 15.75 | 16.50 | 0.00 | - | 2 | 0 | 0.00% |
| KHC240621C00022500 | 2023-11-21 4:26PM EDT | 22.50 | 11.73 | 13.45 | 13.95 | 0.00 | - | 2 | 1 | 0.00% |
| KHC240621C00025000 | 2024-04-30 10:04AM EDT | 25.00 | 13.40 | 13.10 | 13.85 | +0.73 | +5.76% | 5 | 13 | 75.20% |
| KHC240621C00027500 | 2024-04-16 9:47AM EDT | 27.50 | 9.20 | 10.20 | 12.55 | 0.00 | - | 1 | 30 | 62.89% |
| KHC240621C00030000 | 2024-04-30 12:04PM EDT | 30.00 | 8.70 | 7.00 | 9.45 | +0.15 | +1.75% | 2 | 262 | 70.90% |
| KHC240621C00032500 | 2024-04-30 9:33AM EDT | 32.50 | 6.01 | 5.25 | 6.50 | +0.06 | +1.01% | 1 | 1,426 | 41.80% |
| KHC240621C00035000 | 2024-04-30 3:28PM EDT | 35.00 | 3.90 | 3.40 | 4.00 | +0.10 | +2.63% | 3 | 4,450 | 28.57% |
| KHC240621C00037500 | 2024-04-30 3:58PM EDT | 37.50 | 1.85 | 1.78 | 1.86 | +0.05 | +2.78% | 53 | 9,175 | 21.39% |
| KHC240621C00040000 | 2024-04-30 3:58PM EDT | 40.00 | 0.59 | 0.56 | 0.58 | -0.01 | -1.67% | 148 | 10,787 | 19.31% |
| KHC240621C00042500 | 2024-04-30 3:57PM EDT | 42.50 | 0.16 | 0.16 | 0.18 | -0.01 | -5.88% | 6 | 2,693 | 21.14% |
| KHC240621C00045000 | 2024-04-30 2:01PM EDT | 45.00 | 0.07 | 0.05 | 0.07 | 0.00 | - | 3 | 3,972 | 24.02% |
| KHC240621C00047500 | 2024-04-16 3:42PM EDT | 47.50 | 0.02 | 0.02 | 0.04 | 0.00 | - | 1 | 2,900 | 27.74% |
| KHC240621C00050000 | 2024-04-23 9:52AM EDT | 50.00 | 0.01 | 0.01 | 0.04 | 0.00 | - | 1 | 2,560 | 33.20% |
| KHC240621C00055000 | 2024-04-23 9:30AM EDT | 55.00 | 0.01 | 0.00 | 0.09 | 0.00 | - | 1 | 386 | 48.93% |
| KHC240621C00060000 | 2023-07-28 9:35AM EDT | 60.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 2 | 36 | 63.67% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KHC240621P00017500 | 2024-04-23 12:43PM EDT | 17.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 74 | 227 | 79.69% |
| KHC240621P00020000 | 2024-02-16 11:08AM EDT | 20.00 | 0.02 | 0.00 | 0.06 | 0.00 | - | 2 | 72 | 76.17% |
| KHC240621P00022500 | 2024-04-11 10:14AM EDT | 22.50 | 0.03 | 0.00 | 1.27 | 0.00 | - | 2 | 954 | 114.55% |
| KHC240621P00025000 | 2024-04-30 10:48AM EDT | 25.00 | 0.01 | 0.01 | 0.25 | -0.01 | -50.00% | 14 | 4,834 | 66.41% |
| KHC240621P00027500 | 2024-04-15 12:39PM EDT | 27.50 | 0.07 | 0.03 | 0.05 | 0.00 | - | 2 | 631 | 45.31% |
| KHC240621P00030000 | 2024-04-30 3:00PM EDT | 30.00 | 0.06 | 0.05 | 0.07 | +0.01 | +20.00% | 351 | 3,943 | 37.31% |
| KHC240621P00032500 | 2024-04-30 3:44PM EDT | 32.50 | 0.09 | 0.08 | 0.10 | 0.00 | - | 47 | 8,017 | 29.30% |
| KHC240621P00035000 | 2024-04-30 3:57PM EDT | 35.00 | 0.21 | 0.21 | 0.24 | -0.01 | -4.55% | 259 | 7,530 | 24.12% |
| KHC240621P00037500 | 2024-04-30 3:42PM EDT | 37.50 | 0.71 | 0.71 | 0.75 | -0.04 | -5.33% | 39 | 3,463 | 21.39% |
| KHC240621P00040000 | 2024-04-30 3:42PM EDT | 40.00 | 2.08 | 1.81 | 2.32 | -0.15 | -6.73% | 10 | 3,325 | 25.78% |
| KHC240621P00042500 | 2024-04-25 1:53PM EDT | 42.50 | 4.47 | 2.80 | 5.85 | 0.00 | - | 2 | 12 | 58.69% |
| KHC240621P00045000 | 2024-02-14 11:49AM EDT | 45.00 | 11.08 | 9.90 | 10.70 | 0.00 | - | 1 | 10 | 106.08% |
| KHC240621P00047500 | 2024-04-22 2:12PM EDT | 47.50 | 9.43 | 8.90 | 11.15 | 0.00 | - | 8 | 12 | 64.40% |
| KHC240621P00050000 | 2024-04-18 10:15AM EDT | 50.00 | 12.90 | 11.10 | 11.75 | 0.00 | - | 1 | 1 | 51.37% |
© 2024 Yahoo. All rights reserved.