UK Markets closed

The Kraft Heinz Company (KHC)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
33.35-0.21 (-0.63%)
At close: 04:00PM EDT
33.50 +0.15 (+0.45%)
After hours: 07:21PM EDT
In the money
Show:ListStraddle
Callsfor21 October 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
KHC221021C000250002022-07-28 11:56AM EDT25.0011.7013.9514.100.00--4351.76%
KHC221021C000300002022-08-08 1:55PM EDT30.008.008.959.100.00--345247.95%
KHC221021C000325002022-08-11 1:27PM EDT32.506.916.556.70+2.21+47.02%266203.22%
KHC221021C000350002022-08-10 12:04PM EDT35.004.304.254.35+0.56+14.97%8963160.21%
KHC221021C000375002022-08-11 2:01PM EDT37.502.442.322.41+0.49+25.13%96,702124.85%
KHC221021C000400002022-08-11 1:10PM EDT40.001.080.981.02+0.24+28.57%2303,76097.36%
KHC221021C000425002022-08-11 2:20PM EDT42.500.340.290.35+0.06+21.43%232,97679.79%
KHC221021C000450002022-08-10 2:06PM EDT45.000.060.090.11-0.02-25.00%12,88972.27%
KHC221021C000475002022-08-11 1:06PM EDT47.500.040.040.130.00-31,67180.08%
KHC221021C000500002022-08-11 1:07PM EDT50.000.020.010.060.00-71,47978.13%
KHC221021C000525002022-08-11 1:33PM EDT52.500.020.010.28-0.06-75.00%581107.03%
KHC221021C000550002022-08-11 11:06AM EDT55.000.030.000.08-0.02-40.00%223294.92%
Putsfor21 October 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
KHC221021P000175002022-08-02 9:30AM EDT17.500.010.000.100.00-823132.03%
KHC221021P000200002022-08-08 11:31AM EDT20.000.020.000.060.00-414999.22%
KHC221021P000225002022-08-09 11:31AM EDT22.500.050.000.070.00-219180.47%
KHC221021P000250002022-08-11 12:54PM EDT25.000.050.020.06+0.02+66.67%2014962.89%
KHC221021P000275002022-08-11 11:28AM EDT27.500.060.060.12-0.02-25.00%221652.15%
KHC221021P000300002022-08-11 12:30PM EDT30.000.140.130.27-0.01-6.67%26,28444.73%
KHC221021P000325002022-08-10 10:18AM EDT32.500.250.240.27-0.04-13.79%112,01619.58%
KHC221021P000350002022-08-11 12:50PM EDT35.000.450.440.50-0.15-25.00%677,6340.00%
KHC221021P000375002022-08-11 12:54PM EDT37.500.961.021.06-0.33-25.58%572,1000.00%
KHC221021P000400002022-08-11 1:14PM EDT40.002.002.142.22-0.66-24.81%118600.00%
KHC221021P000425002022-07-18 9:48AM EDT42.504.804.004.150.00--5570.00%
KHC221021P000450002022-07-20 9:50AM EDT45.007.106.356.450.00--5380.00%
KHC221021P000475002022-08-03 11:17AM EDT47.5010.738.808.950.00-130.00%
KHC221021P000500002022-08-03 12:34PM EDT50.0013.1011.2511.450.00--150.00%
KHC221021P000550002022-07-14 2:18PM EDT55.0016.5016.3016.450.00--310.00%