The Kraft Heinz Company (KHC)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor18 December 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KHC261218C00017500 | 2024-06-03 10:01AM EDT | 17.50 | 17.80 | 13.65 | 17.55 | 0.00 | - | 1 | 0 | 49.29% |
| KHC261218C00025000 | 2024-06-12 2:40PM EDT | 25.00 | 9.10 | 7.30 | 9.75 | 0.00 | - | - | 1 | 26.39% |
| KHC261218C00027500 | 2024-06-20 10:17AM EDT | 27.50 | 7.01 | 5.75 | 8.75 | 0.00 | - | 1 | 6 | 29.81% |
| KHC261218C00030000 | 2024-06-14 1:24PM EDT | 30.00 | 5.20 | 5.45 | 7.20 | 0.00 | - | 1 | 91 | 28.51% |
| KHC261218C00032500 | 2024-06-21 3:45PM EDT | 32.50 | 4.40 | 4.15 | 4.75 | 0.00 | - | 1 | 3 | 22.03% |
| KHC261218C00035000 | 2024-06-17 3:48PM EDT | 35.00 | 3.15 | 3.10 | 6.00 | 0.00 | - | 6 | 22 | 32.98% |
| KHC261218C00037500 | 2024-06-20 3:27PM EDT | 37.50 | 2.35 | 0.00 | 3.35 | 0.00 | - | 5 | 209 | 24.15% |
| KHC261218C00040000 | 2024-06-20 3:53PM EDT | 40.00 | 1.75 | 1.43 | 1.81 | 0.00 | - | 1 | 71 | 19.64% |
| KHC261218C00042500 | 2024-06-18 11:46AM EDT | 42.50 | 1.27 | 0.00 | 1.48 | 0.00 | - | 7 | 10 | 20.50% |
| KHC261218C00045000 | 2024-06-20 3:44PM EDT | 45.00 | 0.85 | 0.75 | 1.11 | 0.00 | - | 1 | 7 | 20.53% |
| KHC261218C00047500 | 2024-06-21 3:45PM EDT | 47.50 | 0.70 | 0.70 | 0.94 | 0.00 | - | 1 | 10 | 21.40% |
Putsfor18 December 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KHC261218P00017500 | 2024-06-20 3:35PM EDT | 17.50 | 0.45 | 0.00 | 4.70 | 0.00 | - | 1 | 5 | 51.79% |
| KHC261218P00020000 | 2024-06-14 3:17PM EDT | 20.00 | 0.80 | 0.00 | 0.96 | 0.00 | - | 47 | 46 | 30.71% |
| KHC261218P00022500 | 2024-06-13 10:28AM EDT | 22.50 | 1.10 | 0.00 | 5.00 | 0.00 | - | 1 | 1 | 55.73% |
| KHC261218P00025000 | 2024-06-18 3:29PM EDT | 25.00 | 1.60 | 1.13 | 3.25 | 0.00 | - | 11 | 17 | 36.15% |
| KHC261218P00027500 | 2024-06-20 10:51AM EDT | 27.50 | 2.25 | 0.00 | 2.39 | 0.00 | - | 2 | 62 | 24.46% |
| KHC261218P00030000 | 2024-06-20 1:16PM EDT | 30.00 | 3.05 | 0.85 | 3.20 | 0.00 | - | 1 | 11 | 22.99% |
| KHC261218P00032500 | 2024-06-17 2:47PM EDT | 32.50 | 4.00 | 1.86 | 5.50 | 0.00 | - | 1 | 16 | 28.03% |
| KHC261218P00040000 | 2024-06-04 10:08AM EDT | 40.00 | 6.68 | 6.00 | 10.50 | 0.00 | - | 1 | 20 | 28.06% |
| KHC261218P00042500 | 2024-06-13 3:52PM EDT | 42.50 | 10.36 | 8.80 | 11.80 | 0.00 | - | 20 | 20 | 24.84% |
© 2024 Yahoo. All rights reserved.