The Kraft Heinz Company (KHC)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 03:11PM EDT. Market open.
Strike:32.50
Callsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KHC240419C00032500 | 2024-04-18 3:26PM EDT | 2024-04-19 | 4.84 | 5.05 | 5.20 | +0.39 | +8.76% | 14 | 72 | 0.00% |
| KHC240517C00032500 | 2024-04-19 1:03PM EDT | 2024-05-17 | 5.45 | 5.25 | 5.40 | +0.35 | +6.86% | 1 | 71 | 40.23% |
| KHC240621C00032500 | 2024-04-19 1:55PM EDT | 2024-06-21 | 5.40 | 5.30 | 5.50 | +0.55 | +11.34% | 4 | 1,422 | 30.71% |
| KHC240719C00032500 | 2024-04-19 2:46PM EDT | 2024-07-19 | 5.35 | 5.05 | 5.55 | +0.79 | +17.32% | 2 | 669 | 26.95% |
| KHC240920C00032500 | 2024-04-16 3:20PM EDT | 2024-09-20 | 4.85 | 5.65 | 5.80 | 0.00 | - | 4 | 1,527 | 25.29% |
| KHC241018C00032500 | 2024-04-16 9:45AM EDT | 2024-10-18 | 4.95 | 5.75 | 5.90 | 0.00 | - | 56 | 79 | 24.76% |
| KHC241220C00032500 | 2024-04-10 10:55AM EDT | 2024-12-20 | 5.45 | 6.05 | 6.20 | 0.00 | - | 32 | 44 | 24.93% |
| KHC250117C00032500 | 2024-04-19 10:44AM EDT | 2025-01-17 | 6.00 | 6.20 | 6.30 | +0.90 | +17.65% | 2 | 1,017 | 24.71% |
| KHC250620C00032500 | 2024-03-19 10:15AM EDT | 2025-06-20 | 4.90 | 5.35 | 6.55 | 0.00 | - | 2 | 145 | 21.83% |
| KHC260116C00032500 | 2024-03-28 11:38AM EDT | 2026-01-16 | 6.70 | 6.55 | 7.85 | 0.00 | - | 3 | 59 | 26.03% |
Putsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KHC240419P00032500 | 2024-04-16 3:11PM EDT | 2024-04-19 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 3,442 | 118.75% |
| KHC240517P00032500 | 2024-04-19 11:54AM EDT | 2024-05-17 | 0.05 | 0.05 | 0.06 | -0.01 | -16.67% | 2 | 693 | 31.45% |
| KHC240621P00032500 | 2024-04-19 2:00PM EDT | 2024-06-21 | 0.15 | 0.13 | 0.15 | -0.01 | -6.25% | 8 | 8,044 | 26.03% |
| KHC240719P00032500 | 2024-04-19 2:28PM EDT | 2024-07-19 | 0.22 | 0.20 | 0.22 | -0.04 | -15.38% | 212 | 726 | 24.02% |
| KHC240920P00032500 | 2024-04-19 11:54AM EDT | 2024-09-20 | 0.47 | 0.43 | 0.47 | -0.11 | -18.97% | 21 | 718 | 23.54% |
| KHC241018P00032500 | 2024-04-18 12:31PM EDT | 2024-10-18 | 0.65 | 0.52 | 0.57 | 0.00 | - | 2 | 80 | 23.22% |
| KHC241220P00032500 | 2024-04-19 12:25PM EDT | 2024-12-20 | 0.85 | 0.81 | 0.85 | -0.17 | -16.67% | 1 | 147 | 23.51% |
| KHC250117P00032500 | 2024-04-19 2:50PM EDT | 2025-01-17 | 0.93 | 0.91 | 0.94 | -0.08 | -7.84% | 9 | 2,856 | 23.27% |
| KHC250620P00032500 | 2024-04-15 2:42PM EDT | 2025-06-20 | 1.75 | 1.43 | 1.51 | 0.00 | - | 2 | 421 | 23.34% |
| KHC260116P00032500 | 2024-04-19 2:43PM EDT | 2026-01-16 | 1.96 | 1.94 | 2.08 | -0.27 | -11.59% | 2 | 198 | 22.73% |
© 2024 Yahoo. All rights reserved.