UK markets closed
NIKKEI 225
37,628.48 -831.60 (-2.16%) HANG SENG
17,284.54 +83.27 (+0.48%) CRUDE OIL
82.49 -0.32 (-0.39%) GOLD FUTURES
2,341.10 +2.70 (+0.12%) DOW
38,008.88 -452.04 (-1.18%) Bitcoin GBP
51,689.88 -83.52 (-0.16%)
The Kraft Heinz Company (KHC)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 01:09PM EDT. Market open.
Strike:35.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KHC240426C00035000 | 2024-04-25 11:29AM EDT | 2024-04-26 | 3.21 | 2.86 | 3.40 | -0.24 | -6.96% | 1 | 436 | 93.36% |
| KHC240503C00035000 | 2024-04-23 11:44AM EDT | 2024-05-03 | 3.06 | 3.35 | 3.50 | 0.00 | - | 1 | 198 | 52.73% |
| KHC240510C00035000 | 2024-04-12 12:52PM EDT | 2024-05-10 | 1.33 | 3.40 | 4.35 | 0.00 | - | 12 | 18 | 57.81% |
| KHC240517C00035000 | 2024-04-25 11:29AM EDT | 2024-05-17 | 3.40 | 3.50 | 3.55 | -0.25 | -6.85% | 14 | 1,782 | 35.35% |
| KHC240524C00035000 | 2024-04-24 9:31AM EDT | 2024-05-24 | 2.90 | 3.50 | 5.30 | 0.00 | - | 50 | 55 | 57.62% |
| KHC240531C00035000 | 2024-04-16 10:46AM EDT | 2024-05-31 | 2.20 | 3.45 | 3.70 | 0.00 | - | - | 1 | 32.86% |
| KHC240621C00035000 | 2024-04-25 10:47AM EDT | 2024-06-21 | 3.55 | 3.60 | 3.75 | -0.31 | -8.03% | 3 | 4,446 | 27.44% |
| KHC240719C00035000 | 2024-04-24 12:27PM EDT | 2024-07-19 | 3.90 | 3.70 | 4.65 | 0.00 | - | 41 | 453 | 38.04% |
| KHC240920C00035000 | 2024-04-24 1:52PM EDT | 2024-09-20 | 4.25 | 4.15 | 4.25 | 0.00 | - | 10 | 560 | 23.95% |
| KHC241018C00035000 | 2024-04-23 2:35PM EDT | 2024-10-18 | 4.17 | 4.25 | 4.40 | 0.00 | - | 1 | 482 | 23.71% |
| KHC241220C00035000 | 2024-04-24 12:31PM EDT | 2024-12-20 | 4.80 | 4.65 | 4.80 | 0.00 | - | 5 | 101 | 24.20% |
| KHC250117C00035000 | 2024-04-24 3:43PM EDT | 2025-01-17 | 5.00 | 4.75 | 4.95 | 0.00 | - | 23 | 4,589 | 24.22% |
| KHC250620C00035000 | 2024-04-23 9:58AM EDT | 2025-06-20 | 5.40 | 5.50 | 5.65 | 0.00 | - | 1 | 605 | 24.13% |
| KHC260116C00035000 | 2024-04-22 12:57PM EDT | 2026-01-16 | 6.03 | 6.15 | 6.70 | 0.00 | - | 1 | 745 | 25.50% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KHC240426P00035000 | 2024-04-24 9:30AM EDT | 2024-04-26 | 0.01 | 0.00 | 0.03 | 0.00 | - | 16 | 274 | 60.94% |
| KHC240503P00035000 | 2024-04-24 11:26AM EDT | 2024-05-03 | 0.06 | 0.04 | 0.06 | 0.00 | - | 2 | 80 | 37.50% |
| KHC240510P00035000 | 2024-04-25 12:11PM EDT | 2024-05-10 | 0.08 | 0.06 | 0.08 | -0.02 | -20.00% | 2 | 1,883 | 30.08% |
| KHC240517P00035000 | 2024-04-25 12:10PM EDT | 2024-05-17 | 0.09 | 0.08 | 0.09 | 0.00 | - | 96 | 4,427 | 25.78% |
| KHC240524P00035000 | 2024-04-24 11:04AM EDT | 2024-05-24 | 0.12 | 0.11 | 0.14 | 0.00 | - | 1 | 29 | 25.39% |
| KHC240531P00035000 | 2024-04-24 2:42PM EDT | 2024-05-31 | 0.17 | 0.15 | 0.18 | 0.00 | - | 21 | 46 | 24.61% |
| KHC240621P00035000 | 2024-04-25 11:00AM EDT | 2024-06-21 | 0.28 | 0.26 | 0.27 | +0.05 | +21.74% | 6 | 7,518 | 22.41% |
| KHC240719P00035000 | 2024-04-25 10:43AM EDT | 2024-07-19 | 0.39 | 0.35 | 0.38 | +0.04 | +11.43% | 11 | 1,764 | 20.85% |
| KHC240920P00035000 | 2024-04-25 9:42AM EDT | 2024-09-20 | 0.76 | 0.72 | 0.75 | 0.00 | - | 3 | 2,850 | 21.14% |
| KHC241018P00035000 | 2024-04-22 12:25PM EDT | 2024-10-18 | 0.92 | 0.80 | 0.87 | 0.00 | - | 21 | 612 | 20.85% |
| KHC241220P00035000 | 2024-04-25 10:21AM EDT | 2024-12-20 | 1.18 | 1.16 | 1.30 | -0.10 | -7.81% | 4 | 623 | 22.17% |
| KHC250117P00035000 | 2024-04-25 10:16AM EDT | 2025-01-17 | 1.34 | 1.29 | 1.36 | +0.04 | +3.08% | 10 | 8,558 | 21.52% |
| KHC250620P00035000 | 2024-04-16 1:34PM EDT | 2025-06-20 | 2.51 | 1.86 | 1.99 | 0.00 | - | 382 | 2,290 | 21.58% |
| KHC260116P00035000 | 2024-04-22 12:40PM EDT | 2026-01-16 | 2.60 | 2.47 | 2.62 | 0.00 | - | 2 | 1,086 | 21.17% |
© 2024 Yahoo. All rights reserved.