The Kraft Heinz Company (KHC)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 10:56AM EDT. Market open.
Strike:25.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KHC240621C00025000 | 2024-04-30 10:04AM EDT | 2024-06-21 | 13.40 | 10.55 | 11.00 | 0.00 | - | 5 | 12 | 68.56% |
| KHC240719C00025000 | 2024-03-01 12:01PM EDT | 2024-07-19 | 10.19 | 11.90 | 13.20 | 0.00 | - | 1 | 0 | 112.65% |
| KHC240920C00025000 | 2024-02-15 10:57AM EDT | 2024-09-20 | 10.15 | 9.40 | 10.25 | 0.00 | - | 6 | 0 | 0.00% |
| KHC241018C00025000 | 2024-04-29 12:29PM EDT | 2024-10-18 | 13.50 | 10.40 | 11.05 | 0.00 | - | 12 | 12 | 34.28% |
| KHC250117C00025000 | 2024-05-13 1:28PM EDT | 2025-01-17 | 11.63 | 10.60 | 11.35 | 0.00 | - | 16 | 258 | 35.65% |
| KHC250620C00025000 | 2024-03-06 12:44PM EDT | 2025-06-20 | 10.53 | 11.90 | 12.90 | 0.00 | - | 2 | 33 | 47.68% |
| KHC260116C00025000 | 2024-05-10 2:02PM EDT | 2026-01-16 | 11.56 | 11.10 | 11.70 | 0.00 | - | 4 | 39 | 26.91% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KHC240621P00025000 | 2024-05-07 1:02PM EDT | 2024-06-21 | 0.02 | 0.01 | 0.13 | 0.00 | - | 60 | 4,840 | 65.63% |
| KHC240719P00025000 | 2024-05-21 9:30AM EDT | 2024-07-19 | 0.01 | 0.01 | 0.14 | -0.01 | -50.00% | 3 | 273 | 54.49% |
| KHC240920P00025000 | 2024-05-20 10:16AM EDT | 2024-09-20 | 0.04 | 0.02 | 0.08 | 0.00 | - | 104 | 146 | 34.18% |
| KHC241018P00025000 | 2024-05-21 10:28AM EDT | 2024-10-18 | 0.05 | 0.04 | 0.10 | -0.02 | -28.57% | 94 | 54 | 32.23% |
| KHC241220P00025000 | 2024-05-01 12:03PM EDT | 2024-12-20 | 0.18 | 0.00 | 0.24 | 0.00 | - | 11 | 19 | 32.52% |
| KHC250117P00025000 | 2024-05-20 9:52AM EDT | 2025-01-17 | 0.17 | 0.14 | 0.20 | 0.00 | - | 106 | 3,369 | 29.30% |
| KHC250620P00025000 | 2024-05-20 1:48PM EDT | 2025-06-20 | 0.40 | 0.30 | 0.46 | 0.00 | - | 158 | 285 | 28.25% |
| KHC260116P00025000 | 2024-05-17 1:43PM EDT | 2026-01-16 | 0.66 | 0.50 | 1.00 | 0.00 | - | 2 | 303 | 29.25% |
© 2024 Yahoo. All rights reserved.