The Kraft Heinz Company (KHC)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KHC240920C00022500 | 2024-03-04 3:40PM EDT | 22.50 | 12.50 | 14.90 | 15.40 | 0.00 | - | 1 | 0 | 0.00% |
| KHC240920C00025000 | 2024-02-15 10:57AM EDT | 25.00 | 10.15 | 9.40 | 10.25 | 0.00 | - | 6 | 0 | 0.00% |
| KHC240920C00027500 | 2024-04-17 9:33AM EDT | 27.50 | 9.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| KHC240920C00030000 | 2024-04-01 12:24PM EDT | 30.00 | 7.50 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| KHC240920C00032500 | 2024-04-30 1:11PM EDT | 32.50 | 6.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| KHC240920C00035000 | 2024-04-30 10:27AM EDT | 35.00 | 4.29 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| KHC240920C00037500 | 2024-04-30 12:51PM EDT | 37.50 | 2.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| KHC240920C00040000 | 2024-04-30 2:33PM EDT | 40.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 1.56% |
| KHC240920C00042500 | 2024-04-30 2:34PM EDT | 42.50 | 0.59 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| KHC240920C00045000 | 2024-04-30 2:35PM EDT | 45.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| KHC240920C00047500 | 2024-02-22 2:53PM EDT | 47.50 | 0.09 | 0.06 | 0.08 | 0.00 | - | 2 | 4 | 18.85% |
| KHC240920C00050000 | 2024-04-30 11:20AM EDT | 50.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 12.50% |
| KHC240920C00055000 | 2024-04-04 12:22PM EDT | 55.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KHC240920P00017500 | 2024-04-18 1:08PM EDT | 17.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| KHC240920P00020000 | 2024-04-03 3:05PM EDT | 20.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| KHC240920P00022500 | 2024-03-22 12:43PM EDT | 22.50 | 0.06 | 0.03 | 0.07 | 0.00 | - | 111 | 150 | 43.36% |
| KHC240920P00025000 | 2024-04-15 9:30AM EDT | 25.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| KHC240920P00027500 | 2024-04-19 11:04AM EDT | 27.50 | 0.12 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| KHC240920P00030000 | 2024-04-25 9:30AM EDT | 30.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| KHC240920P00032500 | 2024-04-30 12:03PM EDT | 32.50 | 0.32 | 0.00 | 0.00 | 0.00 | - | 109 | 0 | 6.25% |
| KHC240920P00035000 | 2024-04-30 9:42AM EDT | 35.00 | 0.74 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| KHC240920P00037500 | 2024-04-30 12:01PM EDT | 37.50 | 1.45 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 1.56% |
| KHC240920P00040000 | 2024-04-22 9:44AM EDT | 40.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 137 | 0 | 0.00% |
| KHC240920P00042500 | 2024-04-30 10:04AM EDT | 42.50 | 4.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| KHC240920P00047500 | 2024-04-22 2:12PM EDT | 47.50 | 9.48 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.