UK markets closed
NIKKEI 225
38,405.66 +470.90 (+1.24%) HANG SENG
17,763.03 +16.12 (+0.09%) CRUDE OIL
81.55 -1.08 (-1.31%) GOLD FUTURES
2,297.30 -60.40 (-2.56%) DOW
37,815.92 -570.17 (-1.49%) Bitcoin GBP
48,149.12 -2,222.89 (-4.41%)
The Kraft Heinz Company (KHC)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KHC240503C00026000 | 2024-04-12 2:32PM EDT | 26.00 | 10.00 | 11.05 | 13.40 | 0.00 | - | 1 | 1 | 345.70% |
| KHC240503C00029000 | 2024-04-12 2:01PM EDT | 29.00 | 7.05 | 9.25 | 9.75 | 0.00 | - | 3 | 3 | 171.09% |
| KHC240503C00032000 | 2024-03-26 2:19PM EDT | 32.00 | 4.55 | 6.10 | 6.75 | 0.00 | - | 4 | 2 | 121.88% |
| KHC240503C00033000 | 2024-04-17 9:37AM EDT | 33.00 | 4.00 | 5.20 | 5.80 | 0.00 | - | - | 3 | 114.45% |
| KHC240503C00034000 | 2024-04-02 9:50AM EDT | 34.00 | 3.70 | 4.25 | 4.75 | 0.00 | - | 1 | 1 | 90.04% |
| KHC240503C00034500 | 2024-04-29 9:42AM EDT | 34.50 | 3.95 | 3.65 | 4.25 | 0.00 | - | 12 | 12 | 82.03% |
| KHC240503C00035000 | 2024-04-29 9:40AM EDT | 35.00 | 3.44 | 2.78 | 3.75 | 0.00 | - | 9 | 194 | 74.22% |
| KHC240503C00035500 | 2024-04-30 1:31PM EDT | 35.50 | 3.12 | 2.34 | 3.85 | +0.19 | +6.48% | 6 | 9 | 123.24% |
| KHC240503C00036000 | 2024-04-30 2:13PM EDT | 36.00 | 2.67 | 2.60 | 2.89 | +0.40 | +17.62% | 13 | 200 | 57.42% |
| KHC240503C00036500 | 2024-04-29 3:34PM EDT | 36.50 | 2.15 | 2.02 | 2.35 | 0.00 | - | 6 | 54 | 60.16% |
| KHC240503C00037000 | 2024-04-30 3:47PM EDT | 37.00 | 1.83 | 1.56 | 1.85 | +0.14 | +8.28% | 68 | 1,091 | 50.78% |
| KHC240503C00037500 | 2024-04-30 10:33AM EDT | 37.50 | 1.24 | 1.34 | 1.46 | +0.02 | +1.64% | 12 | 231 | 49.22% |
| KHC240503C00038000 | 2024-04-30 3:59PM EDT | 38.00 | 1.06 | 1.03 | 1.08 | 0.00 | - | 79 | 2,799 | 45.90% |
| KHC240503C00038500 | 2024-04-30 3:58PM EDT | 38.50 | 0.75 | 0.74 | 0.79 | -0.05 | -6.25% | 164 | 368 | 45.51% |
| KHC240503C00039000 | 2024-04-30 3:58PM EDT | 39.00 | 0.55 | 0.52 | 0.54 | -0.02 | -3.51% | 280 | 682 | 44.34% |
| KHC240503C00039500 | 2024-04-30 3:48PM EDT | 39.50 | 0.36 | 0.35 | 0.37 | -0.01 | -2.70% | 52 | 114 | 44.73% |
| KHC240503C00040000 | 2024-04-30 3:59PM EDT | 40.00 | 0.23 | 0.23 | 0.24 | -0.01 | -4.17% | 437 | 2,094 | 44.73% |
| KHC240503C00040500 | 2024-04-30 3:59PM EDT | 40.50 | 0.15 | 0.13 | 0.16 | +0.02 | +15.38% | 39 | 151 | 45.90% |
| KHC240503C00041000 | 2024-04-30 3:52PM EDT | 41.00 | 0.08 | 0.08 | 0.09 | 0.00 | - | 21 | 85 | 44.92% |
| KHC240503C00041500 | 2024-04-30 3:57PM EDT | 41.50 | 0.06 | 0.03 | 0.06 | +0.01 | +20.00% | 47 | 535 | 46.48% |
| KHC240503C00042000 | 2024-04-30 3:39PM EDT | 42.00 | 0.02 | 0.01 | 0.04 | -0.01 | -33.33% | 8 | 155 | 48.05% |
| KHC240503C00043000 | 2024-04-29 3:30PM EDT | 43.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 896 | 1,015 | 52.34% |
| KHC240503C00044000 | 2024-04-30 3:48PM EDT | 44.00 | 0.01 | 0.00 | 0.18 | 0.00 | - | 50 | 90 | 80.47% |
Putsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KHC240503P00029000 | 2024-04-08 10:00AM EDT | 29.00 | 0.03 | 0.00 | 1.27 | 0.00 | - | 20 | 4 | 253.91% |
| KHC240503P00030000 | 2024-04-12 3:12PM EDT | 30.00 | 0.08 | 0.00 | 0.01 | 0.00 | - | 9 | 160 | 93.75% |
| KHC240503P00031000 | 2024-04-30 3:46PM EDT | 31.00 | 0.01 | 0.00 | 0.86 | -0.03 | -75.00% | 3 | 0 | 185.16% |
| KHC240503P00032000 | 2024-04-23 2:39PM EDT | 32.00 | 0.01 | 0.00 | 1.27 | 0.00 | - | 1 | 25 | 188.87% |
| KHC240503P00033000 | 2024-04-26 11:56AM EDT | 33.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 4 | 6 | 65.63% |
| KHC240503P00034000 | 2024-04-30 3:59PM EDT | 34.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 2 | 278 | 57.81% |
| KHC240503P00034500 | 2024-04-30 3:51PM EDT | 34.50 | 0.02 | 0.01 | 0.04 | -0.01 | -33.33% | 6 | 9 | 57.03% |
| KHC240503P00035000 | 2024-04-30 3:22PM EDT | 35.00 | 0.03 | 0.02 | 0.04 | 0.00 | - | 5 | 80 | 52.34% |
| KHC240503P00035500 | 2024-04-30 3:50PM EDT | 35.50 | 0.05 | 0.03 | 0.05 | +0.01 | +25.00% | 312 | 182 | 51.17% |
| KHC240503P00036000 | 2024-04-30 3:42PM EDT | 36.00 | 0.06 | 0.05 | 0.08 | -0.01 | -14.29% | 16 | 434 | 49.61% |
| KHC240503P00036500 | 2024-04-30 3:52PM EDT | 36.50 | 0.10 | 0.08 | 0.16 | -0.01 | -9.09% | 32 | 63 | 51.95% |
| KHC240503P00037000 | 2024-04-30 3:50PM EDT | 37.00 | 0.15 | 0.14 | 0.17 | -0.04 | -21.05% | 194 | 606 | 44.34% |
| KHC240503P00037500 | 2024-04-30 3:52PM EDT | 37.50 | 0.25 | 0.24 | 0.28 | -0.03 | -10.71% | 2,300 | 337 | 43.95% |
| KHC240503P00038000 | 2024-04-30 3:50PM EDT | 38.00 | 0.40 | 0.41 | 0.44 | -0.10 | -20.00% | 672 | 310 | 43.95% |
| KHC240503P00038500 | 2024-04-30 3:59PM EDT | 38.50 | 0.63 | 0.62 | 0.65 | -0.07 | -10.00% | 495 | 393 | 43.75% |
| KHC240503P00039000 | 2024-04-30 3:10PM EDT | 39.00 | 0.91 | 0.89 | 0.94 | -0.05 | -5.21% | 83 | 31 | 44.92% |
| KHC240503P00039500 | 2024-04-30 3:44PM EDT | 39.50 | 1.19 | 1.03 | 1.29 | -0.28 | -19.05% | 100 | 5 | 46.88% |
| KHC240503P00040000 | 2024-04-30 3:33PM EDT | 40.00 | 1.63 | 1.56 | 1.69 | -0.12 | -6.86% | 4 | 9 | 49.51% |
| KHC240503P00041000 | 2024-04-02 10:13AM EDT | 41.00 | 3.44 | 1.79 | 2.67 | 0.00 | - | - | 0 | 65.04% |
© 2024 Yahoo. All rights reserved.