UK markets open in 7 hours 42 minutes
NIKKEI 225
38,405.66 +470.90 (+1.24%) HANG SENG
17,763.03 +16.12 (+0.09%) CRUDE OIL
81.24 -0.69 (-0.84%) GOLD FUTURES
2,303.20 +0.30 (+0.01%) DOW
37,815.92 -570.17 (-1.49%) Bitcoin GBP
48,345.92 -2,959.67 (-5.77%)
The Kraft Heinz Company (KHC)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KHC250117C00017500 | 2023-12-06 11:25AM EDT | 17.50 | 17.45 | 20.50 | 21.25 | 0.00 | - | 1 | 1 | 50.49% |
| KHC250117C00020000 | 2024-04-02 9:58AM EDT | 20.00 | 17.60 | 18.30 | 18.85 | 0.00 | - | 10 | 30 | 47.56% |
| KHC250117C00022500 | 2024-03-22 3:40PM EDT | 22.50 | 13.56 | 15.15 | 15.55 | 0.00 | - | 1 | 2 | 0.00% |
| KHC250117C00025000 | 2024-04-29 12:29PM EDT | 25.00 | 13.57 | 12.70 | 15.80 | 0.00 | - | 8 | 274 | 66.72% |
| KHC250117C00027500 | 2024-03-26 2:40PM EDT | 27.50 | 9.30 | 10.55 | 12.95 | 0.00 | - | 2 | 48 | 52.47% |
| KHC250117C00030000 | 2024-04-25 3:34PM EDT | 30.00 | 8.80 | 8.40 | 9.45 | 0.00 | - | 1 | 443 | 31.49% |
| KHC250117C00032500 | 2024-04-23 10:04AM EDT | 32.50 | 6.85 | 5.85 | 7.15 | +0.20 | +3.01% | 1 | 1,012 | 26.78% |
| KHC250117C00035000 | 2024-04-29 11:06AM EDT | 35.00 | 4.79 | 4.95 | 5.15 | 0.00 | - | 5 | 4,586 | 24.17% |
| KHC250117C00037500 | 2024-04-30 3:32PM EDT | 37.50 | 3.40 | 3.35 | 3.50 | +0.20 | +6.25% | 6 | 5,393 | 22.62% |
| KHC250117C00040000 | 2024-04-30 3:47PM EDT | 40.00 | 2.11 | 1.92 | 2.23 | +0.07 | +3.43% | 45 | 8,950 | 21.60% |
| KHC250117C00042500 | 2024-04-30 1:40PM EDT | 42.50 | 1.20 | 1.12 | 1.28 | +0.06 | +5.26% | 2 | 9,398 | 20.47% |
| KHC250117C00045000 | 2024-04-29 2:07PM EDT | 45.00 | 0.61 | 0.59 | 0.80 | 0.00 | - | 4 | 5,363 | 20.97% |
| KHC250117C00047500 | 2024-04-29 1:21PM EDT | 47.50 | 0.32 | 0.31 | 0.40 | 0.00 | - | 4 | 604 | 20.14% |
| KHC250117C00050000 | 2024-04-29 3:56PM EDT | 50.00 | 0.18 | 0.15 | 0.22 | 0.00 | - | 2 | 2,666 | 20.26% |
| KHC250117C00055000 | 2024-04-24 10:14AM EDT | 55.00 | 0.04 | 0.03 | 0.10 | 0.00 | - | 196 | 846 | 22.17% |
| KHC250117C00060000 | 2024-04-30 11:06AM EDT | 60.00 | 0.03 | 0.00 | 0.07 | -0.02 | -40.00% | 51 | 960 | 25.00% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KHC250117P00017500 | 2024-04-05 11:00AM EDT | 17.50 | 0.05 | 0.02 | 0.15 | 0.00 | - | 108 | 260 | 51.17% |
| KHC250117P00020000 | 2024-04-23 11:24AM EDT | 20.00 | 0.06 | 0.03 | 0.09 | 0.00 | - | 2 | 525 | 39.75% |
| KHC250117P00022500 | 2024-04-30 12:24PM EDT | 22.50 | 0.10 | 0.05 | 0.20 | -0.01 | -9.09% | 5 | 2,360 | 38.67% |
| KHC250117P00025000 | 2024-04-30 10:59AM EDT | 25.00 | 0.16 | 0.12 | 0.19 | 0.00 | - | 54 | 3,427 | 31.84% |
| KHC250117P00027500 | 2024-04-30 12:24PM EDT | 27.50 | 0.27 | 0.25 | 0.29 | -0.02 | -6.90% | 5 | 7,150 | 28.61% |
| KHC250117P00030000 | 2024-04-30 10:17AM EDT | 30.00 | 0.44 | 0.37 | 0.46 | -0.02 | -4.35% | 6 | 7,181 | 25.83% |
| KHC250117P00032500 | 2024-04-30 9:57AM EDT | 32.50 | 0.76 | 0.67 | 0.74 | -0.02 | -2.56% | 7 | 2,853 | 23.32% |
| KHC250117P00035000 | 2024-04-30 1:18PM EDT | 35.00 | 1.25 | 1.18 | 1.26 | -0.03 | -2.34% | 410 | 8,558 | 21.63% |
| KHC250117P00037500 | 2024-04-30 3:55PM EDT | 37.50 | 2.00 | 1.99 | 2.08 | -0.11 | -5.21% | 963 | 6,734 | 20.19% |
| KHC250117P00040000 | 2024-04-26 1:46PM EDT | 40.00 | 3.33 | 3.05 | 3.30 | 0.00 | - | 1 | 996 | 19.15% |
| KHC250117P00042500 | 2024-04-29 3:00PM EDT | 42.50 | 4.88 | 4.70 | 6.60 | 0.00 | - | 1 | 705 | 32.06% |
| KHC250117P00045000 | 2023-10-26 2:54PM EDT | 45.00 | 13.30 | 9.35 | 11.45 | 0.00 | - | 51 | 0 | 56.06% |
| KHC250117P00047500 | 2024-02-23 12:19PM EDT | 47.50 | 11.35 | 10.95 | 11.95 | 0.00 | - | 64 | 0 | 45.53% |
| KHC250117P00050000 | 2023-08-15 9:30AM EDT | 50.00 | 15.99 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 0.00% |
| KHC250117P00055000 | 2023-06-20 3:41PM EDT | 55.00 | 18.01 | 16.50 | 20.80 | 0.00 | - | 2 | 5 | 50.72% |
© 2024 Yahoo. All rights reserved.