The Kraft Heinz Company (KHC)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:40.00
Callsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KHC240621C00040000 | 2024-06-14 12:17PM EDT | 2024-06-21 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 11,675 | 65.63% |
| KHC240628C00040000 | 2024-06-12 2:56PM EDT | 2024-06-28 | 0.02 | 0.00 | 2.13 | 0.00 | - | 1 | 67 | 136.23% |
| KHC240705C00040000 | 2024-06-13 10:37AM EDT | 2024-07-05 | 0.01 | 0.00 | 1.73 | 0.00 | - | 3 | 33 | 101.17% |
| KHC240719C00040000 | 2024-06-13 1:30PM EDT | 2024-07-19 | 0.03 | 0.00 | 0.03 | 0.00 | - | 8 | 2,005 | 34.38% |
| KHC240816C00040000 | 2024-06-13 10:18AM EDT | 2024-08-16 | 0.05 | 0.03 | 0.05 | 0.00 | - | 32 | 40 | 27.54% |
| KHC240920C00040000 | 2024-06-14 10:56AM EDT | 2024-09-20 | 0.08 | 0.03 | 0.12 | +0.06 | +300.00% | 3 | 3,712 | 26.07% |
| KHC241018C00040000 | 2024-06-14 11:28AM EDT | 2024-10-18 | 0.09 | 0.03 | 0.15 | +0.02 | +28.57% | 11 | 1,238 | 24.12% |
| KHC241220C00040000 | 2024-06-14 1:34PM EDT | 2024-12-20 | 0.14 | 0.11 | 0.18 | -0.02 | -12.50% | 19 | 4,925 | 20.51% |
| KHC250117C00040000 | 2024-06-14 2:22PM EDT | 2025-01-17 | 0.21 | 0.18 | 0.23 | -0.01 | -4.55% | 44 | 9,286 | 20.36% |
| KHC250620C00040000 | 2024-06-14 9:52AM EDT | 2025-06-20 | 0.60 | 0.31 | 0.64 | 0.00 | - | 5 | 1,162 | 21.08% |
| KHC260116C00040000 | 2024-06-14 11:14AM EDT | 2026-01-16 | 1.10 | 1.10 | 1.17 | +0.10 | +10.00% | 19 | 1,440 | 21.20% |
| KHC261218C00040000 | 2024-06-14 2:42PM EDT | 2026-12-18 | 1.65 | 1.46 | 2.60 | -0.16 | -8.84% | 5 | 80 | 24.74% |
Putsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KHC240621P00040000 | 2024-06-14 3:15PM EDT | 2024-06-21 | 7.65 | 6.60 | 9.45 | +0.17 | +2.27% | 290 | 327 | 142.77% |
| KHC240628P00040000 | 2024-06-13 3:59PM EDT | 2024-06-28 | 7.50 | 6.55 | 9.70 | 0.00 | - | 20 | 0 | 103.91% |
| KHC240705P00040000 | 2024-06-04 10:58AM EDT | 2024-07-05 | 4.90 | 7.50 | 9.70 | 0.00 | - | 1 | 1 | 106.25% |
| KHC240719P00040000 | 2024-06-12 10:37AM EDT | 2024-07-19 | 6.65 | 5.90 | 8.60 | 0.00 | - | 1 | 1 | 81.49% |
| KHC240920P00040000 | 2024-06-13 2:59PM EDT | 2024-09-20 | 7.55 | 7.55 | 7.70 | 0.00 | - | 130 | 134 | 24.02% |
| KHC241018P00040000 | 2024-06-13 2:59PM EDT | 2024-10-18 | 7.55 | 7.05 | 9.25 | 0.00 | - | 280 | 1 | 52.93% |
| KHC241220P00040000 | 2024-06-07 2:30PM EDT | 2024-12-20 | 5.80 | 7.35 | 7.90 | 0.00 | - | 1 | 127 | 23.00% |
| KHC250117P00040000 | 2024-06-11 12:16PM EDT | 2025-01-17 | 6.40 | 7.55 | 8.00 | 0.00 | - | 1 | 546 | 23.39% |
| KHC250620P00040000 | 2024-06-13 3:09PM EDT | 2025-06-20 | 7.70 | 5.80 | 8.00 | 0.00 | - | 3 | 1,299 | 17.90% |
| KHC260116P00040000 | 2024-06-14 9:33AM EDT | 2026-01-16 | 6.90 | 8.00 | 8.35 | -0.15 | -2.13% | 3 | 168 | 17.70% |
| KHC261218P00040000 | 2024-06-04 10:08AM EDT | 2026-12-18 | 6.68 | 7.90 | 9.15 | 0.00 | - | 1 | 20 | 19.03% |
© 2024 Yahoo. All rights reserved.