UK markets open in 7 hours 55 minutes
NIKKEI 225
38,405.66 +470.90 (+1.24%) HANG SENG
17,763.03 +16.12 (+0.09%) CRUDE OIL
81.25 -0.68 (-0.83%) GOLD FUTURES
2,302.30 -0.60 (-0.03%) DOW
37,815.92 -570.17 (-1.49%) Bitcoin GBP
48,456.18 -2,749.75 (-5.37%)
The Kraft Heinz Company (KHC)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KHC240719C00020000 | 2024-03-25 9:41AM EDT | 20.00 | 16.15 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| KHC240719C00022500 | 2023-12-06 10:59AM EDT | 22.50 | 14.77 | 15.55 | 16.95 | 0.00 | - | 1 | 4 | 65.04% |
| KHC240719C00025000 | 2024-03-01 12:01PM EDT | 25.00 | 10.19 | 11.90 | 13.20 | 0.00 | - | 1 | 0 | 0.00% |
| KHC240719C00027500 | 2024-04-17 9:42AM EDT | 27.50 | 9.50 | 10.80 | 11.95 | 0.00 | - | 1 | 4 | 50.39% |
| KHC240719C00030000 | 2024-04-29 12:32PM EDT | 30.00 | 8.60 | 8.60 | 8.90 | 0.00 | - | 2 | 21 | 40.82% |
| KHC240719C00032500 | 2024-04-29 2:32PM EDT | 32.50 | 6.15 | 5.30 | 6.45 | 0.00 | - | 2 | 671 | 32.13% |
| KHC240719C00035000 | 2024-04-30 1:27PM EDT | 35.00 | 4.00 | 3.00 | 5.10 | +0.10 | +2.56% | 12 | 453 | 42.75% |
| KHC240719C00037500 | 2024-04-30 3:55PM EDT | 37.50 | 2.18 | 1.43 | 2.25 | +0.20 | +10.10% | 59 | 2,741 | 22.88% |
| KHC240719C00040000 | 2024-04-30 2:44PM EDT | 40.00 | 0.80 | 0.78 | 0.81 | +0.01 | +1.27% | 113 | 2,131 | 18.90% |
| KHC240719C00042500 | 2024-04-30 2:35PM EDT | 42.50 | 0.26 | 0.25 | 0.29 | +0.02 | +8.33% | 28 | 1,523 | 19.63% |
| KHC240719C00045000 | 2024-04-30 1:22PM EDT | 45.00 | 0.09 | 0.09 | 0.11 | 0.00 | - | 2 | 1,019 | 21.09% |
| KHC240719C00047500 | 2024-03-18 12:48PM EDT | 47.50 | 0.03 | 0.03 | 0.05 | 0.00 | - | 1 | 242 | 23.05% |
| KHC240719C00050000 | 2024-04-04 3:58PM EDT | 50.00 | 0.04 | 0.02 | 0.04 | 0.00 | - | 1 | 69 | 26.56% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KHC240719P00017500 | 2024-04-02 11:12AM EDT | 17.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 20 | 34 | 64.06% |
| KHC240719P00020000 | 2024-04-19 10:18AM EDT | 20.00 | 0.05 | 0.00 | 1.27 | 0.00 | - | 2 | 60 | 107.81% |
| KHC240719P00022500 | 2024-04-12 11:27AM EDT | 22.50 | 0.03 | 0.00 | 0.74 | 0.00 | - | 1 | 69 | 79.79% |
| KHC240719P00025000 | 2024-04-25 10:43AM EDT | 25.00 | 0.04 | 0.02 | 0.04 | 0.00 | - | 10 | 179 | 43.75% |
| KHC240719P00027500 | 2024-04-24 2:44PM EDT | 27.50 | 0.06 | 0.04 | 0.07 | 0.00 | - | 2 | 67 | 38.48% |
| KHC240719P00030000 | 2024-04-30 2:21PM EDT | 30.00 | 0.08 | 0.07 | 0.09 | 0.00 | - | 5 | 154 | 31.35% |
| KHC240719P00032500 | 2024-04-30 3:49PM EDT | 32.50 | 0.13 | 0.12 | 0.14 | 0.00 | - | 1 | 1,000 | 25.29% |
| KHC240719P00035000 | 2024-04-30 3:49PM EDT | 35.00 | 0.32 | 0.30 | 0.33 | -0.04 | -11.11% | 1 | 2,100 | 21.53% |
| KHC240719P00037500 | 2024-04-30 2:48PM EDT | 37.50 | 0.90 | 0.85 | 0.90 | -0.02 | -2.17% | 32 | 905 | 19.39% |
| KHC240719P00040000 | 2024-04-25 10:37AM EDT | 40.00 | 2.50 | 2.11 | 2.39 | 0.00 | - | 2 | 61 | 21.68% |
| KHC240719P00042500 | 2024-04-30 10:49AM EDT | 42.50 | 4.36 | 4.05 | 4.30 | -2.59 | -37.27% | 1 | 12 | 22.17% |
| KHC240719P00045000 | 2024-02-22 11:15AM EDT | 45.00 | 9.25 | 8.50 | 10.30 | 0.00 | - | 81 | 0 | 72.27% |
© 2024 Yahoo. All rights reserved.