UK markets open in 3 hours 47 minutes
NIKKEI 225
38,189.54 -216.12 (-0.56%) HANG SENG
17,763.03 +16.12 (+0.09%) CRUDE OIL
81.14 -0.79 (-0.96%) GOLD FUTURES
2,298.50 -4.40 (-0.19%) DOW
37,815.92 -570.17 (-1.49%) Bitcoin GBP
48,072.97 -2,888.19 (-5.67%)
The Kraft Heinz Company (KHC)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KHC250620C00017500 | 2023-11-21 1:59PM EDT | 17.50 | 16.65 | 16.35 | 21.00 | 0.00 | - | 1 | 2 | 0.00% |
| KHC250620C00020000 | 2024-01-02 12:46PM EDT | 20.00 | 18.15 | 17.60 | 18.10 | 0.00 | - | 2 | 16 | 0.00% |
| KHC250620C00022500 | 2024-01-04 11:05AM EDT | 22.50 | 15.00 | 14.45 | 15.95 | 0.00 | - | 1 | 1 | 0.00% |
| KHC250620C00025000 | 2024-03-06 12:44PM EDT | 25.00 | 10.53 | 11.90 | 12.90 | 0.00 | - | 2 | 33 | 0.00% |
| KHC250620C00027500 | 2024-03-15 10:28AM EDT | 27.50 | 7.85 | 8.45 | 9.40 | 0.00 | - | 3 | 51 | 0.00% |
| KHC250620C00030000 | 2024-04-19 10:33AM EDT | 30.00 | 8.45 | 7.15 | 10.10 | 0.00 | - | 1 | 179 | 31.49% |
| KHC250620C00032500 | 2024-04-29 1:02PM EDT | 32.50 | 8.49 | 6.45 | 7.75 | 0.00 | - | 4 | 145 | 26.34% |
| KHC250620C00035000 | 2024-04-26 1:13PM EDT | 35.00 | 5.66 | 5.70 | 5.95 | 0.00 | - | 3 | 602 | 24.83% |
| KHC250620C00037500 | 2024-04-29 10:27AM EDT | 37.50 | 4.02 | 4.20 | 4.40 | 0.00 | - | 13 | 1,220 | 23.62% |
| KHC250620C00040000 | 2024-04-30 2:48PM EDT | 40.00 | 2.95 | 2.90 | 3.10 | +0.15 | +5.36% | 37 | 610 | 22.47% |
| KHC250620C00042500 | 2024-04-30 9:39AM EDT | 42.50 | 2.26 | 1.63 | 2.09 | +0.36 | +18.95% | 2 | 2,073 | 21.57% |
| KHC250620C00045000 | 2024-04-30 11:58AM EDT | 45.00 | 1.29 | 1.22 | 1.42 | +0.04 | +3.20% | 119 | 3,277 | 21.36% |
| KHC250620C00047500 | 2024-04-25 3:50PM EDT | 47.50 | 0.70 | 0.77 | 0.92 | 0.00 | - | 1 | 1,970 | 21.01% |
| KHC250620C00050000 | 2024-04-23 2:00PM EDT | 50.00 | 0.44 | 0.47 | 0.62 | 0.00 | - | 214 | 506 | 21.14% |
| KHC250620C00055000 | 2024-04-30 11:02AM EDT | 55.00 | 0.19 | 0.18 | 0.38 | +0.01 | +5.56% | 100 | 3,200 | 23.05% |
| KHC250620C00060000 | 2024-04-30 9:41AM EDT | 60.00 | 0.07 | 0.00 | 0.11 | -0.04 | -36.36% | 112 | 277 | 21.34% |
Putsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KHC250620P00017500 | 2024-03-26 3:09PM EDT | 17.50 | 0.04 | 0.00 | 0.33 | 0.00 | - | 2 | 202 | 47.56% |
| KHC250620P00020000 | 2024-04-25 2:58PM EDT | 20.00 | 0.14 | 0.03 | 4.45 | 0.00 | - | 2 | 41 | 72.22% |
| KHC250620P00022500 | 2024-04-22 9:30AM EDT | 22.50 | 0.26 | 0.00 | 4.50 | 0.00 | - | 5 | 273 | 62.50% |
| KHC250620P00025000 | 2024-04-22 2:38PM EDT | 25.00 | 0.40 | 0.30 | 0.44 | 0.00 | - | 5 | 162 | 30.81% |
| KHC250620P00027500 | 2024-04-25 9:55AM EDT | 27.50 | 0.59 | 0.37 | 1.64 | 0.00 | - | 10 | 146 | 39.75% |
| KHC250620P00030000 | 2024-04-30 3:50PM EDT | 30.00 | 0.97 | 0.49 | 0.90 | +0.10 | +11.49% | 11 | 2,164 | 25.71% |
| KHC250620P00032500 | 2024-04-30 3:04PM EDT | 32.50 | 1.25 | 1.18 | 1.32 | -0.04 | -3.10% | 439 | 602 | 23.73% |
| KHC250620P00035000 | 2024-04-30 11:58AM EDT | 35.00 | 1.94 | 1.84 | 2.02 | 0.00 | - | 101 | 2,290 | 22.63% |
| KHC250620P00037500 | 2024-04-29 3:45PM EDT | 37.50 | 2.79 | 2.69 | 2.82 | 0.00 | - | 360 | 2,591 | 20.70% |
| KHC250620P00040000 | 2024-04-02 2:46PM EDT | 40.00 | 4.35 | 3.80 | 6.10 | 0.00 | - | 5 | 266 | 32.30% |
| KHC250620P00042500 | 2023-11-28 10:38AM EDT | 42.50 | 8.30 | 5.65 | 8.40 | 0.00 | - | 1 | 42 | 36.54% |
| KHC250620P00045000 | 2023-11-07 12:45PM EDT | 45.00 | 11.95 | 8.70 | 9.95 | 0.00 | - | 1 | 9 | 35.35% |
| KHC250620P00047500 | 2023-08-21 11:39AM EDT | 47.50 | 14.03 | 13.25 | 13.70 | 0.00 | - | 3 | 0 | 47.19% |
| KHC250620P00050000 | 2023-06-08 10:06AM EDT | 50.00 | 12.00 | 12.45 | 16.75 | 0.00 | - | 1 | 0 | 54.30% |
| KHC250620P00060000 | 2023-05-04 10:32AM EDT | 60.00 | 19.45 | 19.50 | 24.50 | 0.00 | - | 3 | 3 | 51.60% |
© 2024 Yahoo. All rights reserved.