UK markets open in 45 minutes
NIKKEI 225
39,104.58 +487.48 (+1.26%) HANG SENG
18,843.15 -352.45 (-1.84%) CRUDE OIL
76.99 -0.58 (-0.75%) GOLD FUTURES
2,361.60 -31.30 (-1.31%) DOW
39,671.04 -201.95 (-0.51%) Bitcoin GBP
54,533.30 -457.70 (-0.83%)
The Kraft Heinz Company (KHC)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KHC240524C00027000 | 2024-05-13 1:16PM EDT | 27.00 | 9.40 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| KHC240524C00030000 | 2024-05-17 1:24PM EDT | 30.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| KHC240524C00033000 | 2024-05-21 3:13PM EDT | 33.00 | 2.91 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| KHC240524C00034000 | 2024-05-01 11:50AM EDT | 34.00 | 2.40 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| KHC240524C00035000 | 2024-05-22 11:08AM EDT | 35.00 | 1.23 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| KHC240524C00035500 | 2024-05-22 1:56PM EDT | 35.50 | 0.85 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| KHC240524C00036000 | 2024-05-22 3:53PM EDT | 36.00 | 0.53 | 0.00 | 0.00 | 0.00 | - | 579 | 0 | 0.00% |
| KHC240524C00036500 | 2024-05-22 3:54PM EDT | 36.50 | 0.21 | 0.00 | 0.00 | 0.00 | - | 953 | 0 | 1.56% |
| KHC240524C00037000 | 2024-05-22 3:53PM EDT | 37.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 6.25% |
| KHC240524C00037500 | 2024-05-22 11:02AM EDT | 37.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 12.50% |
| KHC240524C00038000 | 2024-05-22 10:26AM EDT | 38.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| KHC240524C00038500 | 2024-05-22 11:51AM EDT | 38.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 25.00% |
| KHC240524C00039000 | 2024-05-20 1:34PM EDT | 39.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 25.00% |
| KHC240524C00039500 | 2024-05-20 11:42AM EDT | 39.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 278 | 0 | 25.00% |
| KHC240524C00040000 | 2024-05-17 12:34PM EDT | 40.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 25.00% |
| KHC240524C00041000 | 2024-05-14 2:37PM EDT | 41.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| KHC240524C00041500 | 2024-05-16 9:36AM EDT | 41.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| KHC240524C00042000 | 2024-05-15 10:16AM EDT | 42.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| KHC240524C00042500 | 2024-05-14 3:15PM EDT | 42.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| KHC240524C00043000 | 2024-04-25 11:17AM EDT | 43.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 223 | 0 | 50.00% |
| KHC240524C00044000 | 2024-04-25 11:47AM EDT | 44.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| KHC240524C00045000 | 2024-04-25 11:48AM EDT | 45.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
Putsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KHC240524P00030000 | 2024-05-14 2:33PM EDT | 30.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 50.00% |
| KHC240524P00031000 | 2024-05-13 2:42PM EDT | 31.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| KHC240524P00032000 | 2024-05-20 12:36PM EDT | 32.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| KHC240524P00033000 | 2024-05-22 10:09AM EDT | 33.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 326 | 0 | 25.00% |
| KHC240524P00034000 | 2024-05-21 10:34AM EDT | 34.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| KHC240524P00034500 | 2024-05-21 12:46PM EDT | 34.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 25.00% |
| KHC240524P00035000 | 2024-05-22 2:55PM EDT | 35.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| KHC240524P00035500 | 2024-05-22 2:40PM EDT | 35.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 12.50% |
| KHC240524P00036000 | 2024-05-22 3:47PM EDT | 36.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 426 | 0 | 6.25% |
| KHC240524P00036500 | 2024-05-22 3:53PM EDT | 36.50 | 0.25 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 0.00% |
| KHC240524P00037000 | 2024-05-21 3:47PM EDT | 37.00 | 1.09 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| KHC240524P00037500 | 2024-05-15 2:22PM EDT | 37.50 | 1.56 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| KHC240524P00038000 | 2024-05-21 12:46PM EDT | 38.00 | 2.15 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| KHC240524P00039000 | 2024-05-17 3:42PM EDT | 39.00 | 2.98 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.