UK markets open in 3 hours 26 minutes
NIKKEI 225
38,189.54 -216.12 (-0.56%) HANG SENG
17,763.03 +16.12 (+0.09%) CRUDE OIL
81.15 -0.78 (-0.95%) GOLD FUTURES
2,296.10 -6.80 (-0.30%) DOW
37,815.92 -570.17 (-1.49%) Bitcoin GBP
48,059.74 -3,039.31 (-5.95%)
The Kraft Heinz Company (KHC)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KHC260116C00017500 | 2024-04-15 11:40AM EDT | 17.50 | 19.00 | 19.55 | 21.75 | 0.00 | - | 1 | 2 | 45.36% |
| KHC260116C00020000 | 2024-03-11 11:34AM EDT | 20.00 | 15.30 | 16.65 | 17.25 | 0.00 | - | 2 | 3 | 0.00% |
| KHC260116C00022500 | 2024-03-11 10:15AM EDT | 22.50 | 13.25 | 12.10 | 14.85 | 0.00 | - | 5 | 12 | 0.00% |
| KHC260116C00025000 | 2024-04-29 9:48AM EDT | 25.00 | 13.60 | 13.30 | 15.25 | 0.00 | - | 3 | 34 | 38.34% |
| KHC260116C00027500 | 2024-03-04 11:03AM EDT | 27.50 | 8.40 | 10.05 | 11.65 | 0.00 | - | 1 | 44 | 21.88% |
| KHC260116C00030000 | 2024-04-29 1:21PM EDT | 30.00 | 9.80 | 8.90 | 10.65 | 0.00 | - | 5 | 163 | 29.68% |
| KHC260116C00032500 | 2024-04-23 10:38AM EDT | 32.50 | 7.00 | 7.00 | 8.30 | 0.00 | - | 3 | 56 | 25.00% |
| KHC260116C00035000 | 2024-04-30 9:53AM EDT | 35.00 | 6.20 | 5.45 | 8.95 | -0.05 | -0.80% | 2 | 751 | 36.76% |
| KHC260116C00037500 | 2024-04-29 11:40AM EDT | 37.50 | 4.82 | 4.05 | 5.15 | 0.00 | - | 11 | 745 | 23.07% |
| KHC260116C00040000 | 2024-04-29 3:05PM EDT | 40.00 | 3.70 | 3.80 | 3.95 | 0.00 | - | 7 | 977 | 22.53% |
| KHC260116C00042500 | 2024-04-29 9:35AM EDT | 42.50 | 2.50 | 2.78 | 2.96 | 0.00 | - | 28 | 487 | 22.02% |
| KHC260116C00045000 | 2024-04-30 1:13PM EDT | 45.00 | 2.02 | 1.93 | 2.15 | +0.04 | +2.02% | 30 | 1,261 | 21.46% |
| KHC260116C00047500 | 2024-04-19 3:23PM EDT | 47.50 | 1.20 | 1.33 | 1.50 | 0.00 | - | 6 | 151 | 20.83% |
| KHC260116C00050000 | 2024-04-29 2:46PM EDT | 50.00 | 0.96 | 0.90 | 1.01 | 0.00 | - | 5 | 910 | 20.23% |
| KHC260116C00055000 | 2024-04-30 1:13PM EDT | 55.00 | 0.52 | 0.41 | 0.59 | +0.15 | +40.54% | 30 | 1,963 | 21.00% |
Putsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KHC260116P00017500 | 2024-04-25 2:22PM EDT | 17.50 | 0.14 | 0.12 | 0.18 | 0.00 | - | 2 | 409 | 34.28% |
| KHC260116P00020000 | 2024-04-30 3:52PM EDT | 20.00 | 0.24 | 0.21 | 0.34 | +0.01 | +4.35% | 2 | 47 | 33.25% |
| KHC260116P00022500 | 2024-04-24 3:40PM EDT | 22.50 | 0.35 | 0.15 | 1.68 | 0.00 | - | 4 | 49 | 45.34% |
| KHC260116P00025000 | 2024-04-30 3:51PM EDT | 25.00 | 0.63 | 0.50 | 0.77 | +0.05 | +8.62% | 4 | 302 | 29.47% |
| KHC260116P00027500 | 2024-04-24 3:54PM EDT | 27.50 | 0.85 | 0.73 | 1.09 | 0.00 | - | 2 | 679 | 27.61% |
| KHC260116P00030000 | 2024-04-30 10:16AM EDT | 30.00 | 1.27 | 1.15 | 1.25 | -0.01 | -0.78% | 4 | 2,089 | 23.85% |
| KHC260116P00032500 | 2024-04-29 12:32PM EDT | 32.50 | 1.81 | 1.73 | 1.81 | 0.00 | - | 1 | 200 | 22.61% |
| KHC260116P00035000 | 2024-04-26 11:24AM EDT | 35.00 | 2.57 | 2.44 | 2.61 | 0.00 | - | 5 | 1,086 | 21.78% |
| KHC260116P00037500 | 2024-04-15 3:43PM EDT | 37.50 | 4.40 | 3.35 | 3.45 | 0.00 | - | 11 | 173 | 20.09% |
| KHC260116P00040000 | 2024-04-30 11:37AM EDT | 40.00 | 4.70 | 4.40 | 5.15 | -0.15 | -3.09% | 8 | 174 | 21.62% |
| KHC260116P00042500 | 2024-04-30 11:37AM EDT | 42.50 | 6.00 | 5.75 | 6.05 | -1.15 | -16.08% | 7 | 53 | 17.98% |
| KHC260116P00045000 | 2024-04-05 1:35PM EDT | 45.00 | 8.77 | 5.00 | 8.25 | 0.00 | - | 5 | 60 | 19.92% |
| KHC260116P00050000 | 2024-01-22 4:13PM EDT | 50.00 | 13.30 | 13.15 | 15.50 | 0.00 | - | 1 | 2 | 37.94% |
| KHC260116P00055000 | 2024-01-16 3:30PM EDT | 55.00 | 18.42 | 18.20 | 22.10 | 0.00 | - | - | 1 | 51.37% |
© 2024 Yahoo. All rights reserved.