The Kraft Heinz Company (KHC)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 10:46AM EDT. Market open.
Callsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KHC240510C00034000 | 2024-04-24 9:51AM EDT | 34.00 | 3.95 | 1.97 | 2.03 | 0.00 | - | 1 | 2 | 50.00% |
| KHC240510C00035000 | 2024-05-10 9:38AM EDT | 35.00 | 0.72 | 0.82 | 1.03 | 0.00 | - | 1 | 49 | 41.41% |
| KHC240510C00035500 | 2024-05-09 3:59PM EDT | 35.50 | 0.27 | 0.48 | 0.54 | 0.00 | - | 11 | 238 | 27.34% |
| KHC240510C00036000 | 2024-05-10 10:15AM EDT | 36.00 | 0.07 | 0.07 | 0.09 | +0.04 | +133.33% | 58 | 482 | 12.31% |
| KHC240510C00036500 | 2024-05-09 3:13PM EDT | 36.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 9 | 556 | 17.97% |
| KHC240510C00037000 | 2024-05-09 12:45PM EDT | 37.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 4,079 | 30.47% |
| KHC240510C00037500 | 2024-05-09 1:42PM EDT | 37.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 599 | 42.19% |
| KHC240510C00038000 | 2024-05-10 9:32AM EDT | 38.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 227 | 53.13% |
| KHC240510C00038500 | 2024-05-09 12:53PM EDT | 38.50 | 0.04 | 0.00 | 0.01 | 0.00 | - | 20 | 295 | 56.25% |
| KHC240510C00039000 | 2024-05-06 2:48PM EDT | 39.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 21 | 727 | 65.63% |
| KHC240510C00039500 | 2024-05-08 10:54AM EDT | 39.50 | 0.02 | 0.00 | 0.01 | 0.00 | - | 3 | 41 | 75.00% |
| KHC240510C00040000 | 2024-05-06 12:28PM EDT | 40.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 339 | 84.38% |
| KHC240510C00040500 | 2024-05-09 9:30AM EDT | 40.50 | 0.13 | 0.00 | 0.01 | 0.00 | - | 1 | 245 | 93.75% |
| KHC240510C00041000 | 2024-05-03 2:03PM EDT | 41.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 138 | 100.00% |
| KHC240510C00041500 | 2024-04-30 2:26PM EDT | 41.50 | 0.09 | 0.00 | 0.01 | 0.00 | - | - | 1 | 112.50% |
| KHC240510C00042000 | 2024-05-01 9:30AM EDT | 42.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 2 | 66 | 118.75% |
| KHC240510C00043000 | 2024-04-30 11:46AM EDT | 43.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 7 | 8 | 131.25% |
Putsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KHC240510P00030000 | 2024-04-01 1:02PM EDT | 30.00 | 0.05 | 0.00 | 1.27 | 0.00 | - | - | 0 | 379.69% |
| KHC240510P00031000 | 2024-05-06 10:30AM EDT | 31.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 25 | 37 | 118.75% |
| KHC240510P00031500 | 2024-05-06 11:55AM EDT | 31.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 15 | 22 | 106.25% |
| KHC240510P00032000 | 2024-05-06 9:48AM EDT | 32.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 48 | 50 | 93.75% |
| KHC240510P00032500 | 2024-05-03 11:37AM EDT | 32.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1 | 84.38% |
| KHC240510P00033000 | 2024-05-06 12:27PM EDT | 33.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 522 | 523 | 71.88% |
| KHC240510P00033500 | 2024-05-07 10:00AM EDT | 33.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 54 | 62.50% |
| KHC240510P00034000 | 2024-05-08 10:36AM EDT | 34.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 115 | 50.00% |
| KHC240510P00034500 | 2024-05-09 2:54PM EDT | 34.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 70 | 43.75% |
| KHC240510P00035000 | 2024-05-09 3:12PM EDT | 35.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 121 | 2,335 | 31.25% |
| KHC240510P00035500 | 2024-05-10 10:21AM EDT | 35.50 | 0.01 | 0.01 | 0.02 | -0.03 | -75.00% | 21 | 1,066 | 21.09% |
| KHC240510P00036000 | 2024-05-10 10:23AM EDT | 36.00 | 0.08 | 0.07 | 0.09 | -0.25 | -75.76% | 4 | 383 | 11.72% |
| KHC240510P00036500 | 2024-05-09 12:52PM EDT | 36.50 | 0.65 | 0.47 | 0.54 | 0.00 | - | 2 | 72 | 25.00% |
| KHC240510P00037000 | 2024-05-10 10:28AM EDT | 37.00 | 1.02 | 0.98 | 1.05 | -0.29 | -22.14% | 1 | 165 | 43.36% |
| KHC240510P00037500 | 2024-05-08 3:31PM EDT | 37.50 | 1.58 | 1.47 | 1.54 | 0.00 | - | 1 | 5 | 54.69% |
| KHC240510P00038000 | 2024-05-03 2:39PM EDT | 38.00 | 2.23 | 1.98 | 2.09 | +0.46 | +25.99% | 1 | 1 | 64.84% |
| KHC240510P00038500 | 2024-05-01 10:53AM EDT | 38.50 | 2.50 | 2.47 | 2.62 | 0.00 | - | - | 0 | 82.03% |
| KHC240510P00039000 | 2024-05-01 1:12PM EDT | 39.00 | 2.79 | 2.96 | 3.05 | 0.00 | - | 1 | 0 | 50.00% |
| KHC240510P00039500 | 2024-05-02 2:21PM EDT | 39.50 | 2.67 | 3.45 | 3.65 | 0.00 | - | 1 | 1 | 107.81% |
© 2024 Yahoo. All rights reserved.