The Kraft Heinz Company (KHC)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:37.50
Callsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KHC240621C00037500 | 2024-06-14 11:36AM EDT | 2024-06-21 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 15 | 14,467 | 51.56% |
| KHC240719C00037500 | 2024-06-14 3:42PM EDT | 2024-07-19 | 0.05 | 0.02 | 0.04 | +0.01 | +25.00% | 111 | 5,730 | 26.56% |
| KHC240816C00037500 | 2024-06-14 1:03PM EDT | 2024-08-16 | 0.09 | 0.06 | 0.12 | +0.01 | +12.50% | 1 | 575 | 24.81% |
| KHC240920C00037500 | 2024-06-14 1:13PM EDT | 2024-09-20 | 0.12 | 0.11 | 0.17 | -0.02 | -14.29% | 28 | 4,950 | 21.58% |
| KHC241018C00037500 | 2024-06-14 12:21PM EDT | 2024-10-18 | 0.21 | 0.17 | 0.19 | -0.04 | -16.00% | 2 | 2,382 | 19.63% |
| KHC241220C00037500 | 2024-06-14 3:37PM EDT | 2024-12-20 | 0.34 | 0.22 | 0.41 | -0.09 | -20.93% | 41 | 3,524 | 20.19% |
| KHC250117C00037500 | 2024-06-14 3:32PM EDT | 2025-01-17 | 0.46 | 0.43 | 0.46 | -0.02 | -4.17% | 403 | 8,381 | 19.61% |
| KHC250620C00037500 | 2024-06-14 11:00AM EDT | 2025-06-20 | 1.02 | 0.66 | 1.17 | -0.01 | -0.97% | 1 | 1,153 | 22.00% |
| KHC260116C00037500 | 2024-06-14 12:46PM EDT | 2026-01-16 | 1.62 | 1.50 | 1.72 | -0.33 | -16.92% | 8 | 774 | 21.35% |
| KHC261218C00037500 | 2024-06-12 2:59PM EDT | 2026-12-18 | 2.60 | 0.00 | 2.69 | 0.00 | - | 1 | 4 | 21.99% |
Putsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KHC240621P00037500 | 2024-06-14 2:49PM EDT | 2024-06-21 | 5.15 | 3.50 | 5.20 | +0.12 | +2.39% | 625 | 924 | 72.66% |
| KHC240719P00037500 | 2024-06-13 2:19PM EDT | 2024-07-19 | 5.15 | 3.05 | 6.85 | +0.10 | +1.98% | 1 | 82 | 88.48% |
| KHC240816P00037500 | 2024-06-05 3:09PM EDT | 2024-08-16 | 3.38 | 4.05 | 7.00 | 0.00 | - | 90 | 2 | 68.60% |
| KHC240920P00037500 | 2024-06-12 11:00AM EDT | 2024-09-20 | 4.27 | 4.10 | 5.45 | 0.00 | - | 2 | 1,130 | 26.22% |
| KHC241018P00037500 | 2024-06-05 2:05PM EDT | 2024-10-18 | 3.64 | 5.10 | 5.30 | 0.00 | - | 1 | 1,171 | 19.34% |
| KHC241220P00037500 | 2024-06-13 2:17PM EDT | 2024-12-20 | 5.14 | 4.25 | 5.45 | 0.00 | - | 16 | 458 | 18.85% |
| KHC250117P00037500 | 2024-06-13 3:06PM EDT | 2025-01-17 | 5.25 | 5.30 | 5.90 | 0.00 | - | 1,202 | 7,805 | 24.05% |
| KHC250620P00037500 | 2024-06-03 10:36AM EDT | 2025-06-20 | 5.64 | 5.55 | 6.85 | +1.67 | +42.07% | 1 | 2,534 | 26.86% |
| KHC260116P00037500 | 2024-06-12 9:45AM EDT | 2026-01-16 | 6.07 | 5.15 | 6.35 | +0.57 | +10.36% | 1 | 252 | 18.03% |
© 2024 Yahoo. All rights reserved.