The Kraft Heinz Company (KHC)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KHC240628C00031500 | 2024-06-18 11:01AM EDT | 31.50 | 1.20 | 0.00 | 0.00 | 0.00 | - | 5 | 8 | 0.00% |
| KHC240628C00032000 | 2024-06-18 3:59PM EDT | 32.00 | 0.83 | 0.00 | 0.00 | 0.00 | - | 434 | 372 | 0.00% |
| KHC240628C00032500 | 2024-06-18 3:59PM EDT | 32.50 | 0.49 | 0.00 | 0.00 | 0.00 | - | 215 | 203 | 0.00% |
| KHC240628C00033000 | 2024-06-18 3:59PM EDT | 33.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 37 | 286 | 1.56% |
| KHC240628C00033500 | 2024-06-18 3:53PM EDT | 33.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 28 | 97 | 6.25% |
| KHC240628C00034000 | 2024-06-18 3:19PM EDT | 34.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 107 | 6.25% |
| KHC240628C00034500 | 2024-06-18 3:19PM EDT | 34.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 3 | 238 | 12.50% |
| KHC240628C00035000 | 2024-06-18 2:46PM EDT | 35.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 7 | 223 | 12.50% |
| KHC240628C00036000 | 2024-06-18 2:59PM EDT | 36.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 5 | 276 | 12.50% |
| KHC240628C00036500 | 2024-06-14 10:14AM EDT | 36.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
| KHC240628C00037000 | 2024-06-17 2:26PM EDT | 37.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 22 | 99 | 25.00% |
| KHC240628C00038000 | 2024-06-18 1:52PM EDT | 38.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 43 | 25.00% |
| KHC240628C00039000 | 2024-06-18 11:55AM EDT | 39.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 121 | 25.00% |
| KHC240628C00040000 | 2024-06-17 12:37PM EDT | 40.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 68 | 25.00% |
| KHC240628C00041000 | 2024-06-17 9:30AM EDT | 41.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 147 | 25.00% |
| KHC240628C00042000 | 2024-06-10 11:53AM EDT | 42.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 36 | 50.00% |
Putsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KHC240628P00028000 | 2024-06-17 12:40PM EDT | 28.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 14 | 25 | 25.00% |
| KHC240628P00029000 | 2024-06-10 11:06AM EDT | 29.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 100 | 52 | 25.00% |
| KHC240628P00030000 | 2024-06-17 11:01AM EDT | 30.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 10 | 146 | 12.50% |
| KHC240628P00031000 | 2024-06-18 2:12PM EDT | 31.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 34 | 64 | 12.50% |
| KHC240628P00031500 | 2024-06-18 3:31PM EDT | 31.50 | 0.07 | 0.00 | 0.00 | 0.00 | - | 9 | 240 | 6.25% |
| KHC240628P00032000 | 2024-06-18 3:47PM EDT | 32.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 15 | 51 | 3.13% |
| KHC240628P00032500 | 2024-06-18 3:30PM EDT | 32.50 | 0.32 | 0.00 | 0.00 | 0.00 | - | 79 | 235 | 1.56% |
| KHC240628P00033000 | 2024-06-18 2:29PM EDT | 33.00 | 0.52 | 0.00 | 0.00 | 0.00 | - | 5 | 264 | 0.00% |
| KHC240628P00033500 | 2024-06-18 1:02PM EDT | 33.50 | 0.95 | 0.00 | 0.00 | 0.00 | - | 2 | 127 | 0.00% |
| KHC240628P00034000 | 2024-06-18 3:47PM EDT | 34.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 5 | 146 | 0.00% |
| KHC240628P00034500 | 2024-06-18 3:30PM EDT | 34.50 | 1.95 | 0.00 | 0.00 | 0.00 | - | 1 | 21 | 0.00% |
| KHC240628P00035000 | 2024-06-17 1:29PM EDT | 35.00 | 2.09 | 0.00 | 0.00 | 0.00 | - | 1 | 55 | 0.00% |
| KHC240628P00036000 | 2024-06-11 1:25PM EDT | 36.00 | 2.29 | 0.00 | 0.00 | 0.00 | - | 1 | 30 | 0.00% |
| KHC240628P00037000 | 2024-06-07 10:37AM EDT | 37.00 | 2.21 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| KHC240628P00038000 | 2024-05-29 9:57AM EDT | 38.00 | 3.07 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| KHC240628P00040000 | 2024-06-13 3:59PM EDT | 40.00 | 7.50 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.