UK markets closed
NIKKEI 225
39,069.68 +282.30 (+0.73%) HANG SENG
19,636.22 +82.61 (+0.42%) CRUDE OIL
79.65 -0.15 (-0.19%) GOLD FUTURES
2,431.60 -6.90 (-0.28%) DOW
39,806.77 -196.82 (-0.49%) Bitcoin GBP
54,825.86 +2,591.11 (+4.96%)
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
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KHC240524C00037500 | 2024-05-20 3:47PM EDT | 2024-05-24 | 0.02 | 0.01 | 0.03 | 0.00 | - | 28 | 176 | 26.17% |
| KHC240531C00037500 | 2024-05-20 2:46PM EDT | 2024-05-31 | 0.04 | 0.02 | 0.04 | -0.03 | -42.86% | 7 | 57 | 17.97% |
| KHC240621C00037500 | 2024-05-20 3:53PM EDT | 2024-06-21 | 0.10 | 0.08 | 0.11 | -0.03 | -23.08% | 299 | 14,102 | 14.31% |
| KHC240719C00037500 | 2024-05-20 3:39PM EDT | 2024-07-19 | 0.25 | 0.21 | 0.25 | -0.02 | -7.41% | 578 | 3,246 | 14.16% |
| KHC240920C00037500 | 2024-05-20 2:28PM EDT | 2024-09-20 | 0.74 | 0.65 | 0.69 | +0.01 | +1.37% | 37 | 4,307 | 16.24% |
| KHC241018C00037500 | 2024-05-20 3:24PM EDT | 2024-10-18 | 0.88 | 0.81 | 0.85 | -0.02 | -2.22% | 71 | 1,815 | 16.55% |
| KHC241220C00037500 | 2024-05-20 11:03AM EDT | 2024-12-20 | 1.37 | 1.12 | 1.30 | +0.02 | +1.48% | 8 | 1,375 | 18.25% |
| KHC250117C00037500 | 2024-05-20 3:16PM EDT | 2025-01-17 | 1.45 | 1.33 | 1.40 | -0.03 | -2.03% | 894 | 8,317 | 18.04% |
| KHC250620C00037500 | 2024-05-20 2:48PM EDT | 2025-06-20 | 2.34 | 2.13 | 2.35 | +0.01 | +0.43% | 123 | 848 | 20.59% |
| KHC260116C00037500 | 2024-05-20 9:41AM EDT | 2026-01-16 | 3.15 | 2.94 | 3.15 | 0.00 | - | 2 | 757 | 21.01% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KHC240524P00037500 | 2024-05-15 2:22PM EDT | 2024-05-24 | 1.56 | 0.67 | 2.04 | 0.00 | - | 2 | 0 | 54.98% |
| KHC240621P00037500 | 2024-05-20 11:18AM EDT | 2024-06-21 | 1.78 | 1.99 | 2.22 | -0.10 | -5.32% | 2 | 3,439 | 26.47% |
| KHC240719P00037500 | 2024-05-20 11:44AM EDT | 2024-07-19 | 1.87 | 2.09 | 2.16 | -0.08 | -4.10% | 6 | 968 | 18.26% |
| KHC240920P00037500 | 2024-05-16 10:23AM EDT | 2024-09-20 | 2.39 | 2.29 | 2.51 | 0.00 | - | 4 | 786 | 17.58% |
| KHC241018P00037500 | 2024-05-14 9:34AM EDT | 2024-10-18 | 2.25 | 2.56 | 4.50 | 0.00 | - | 6 | 724 | 38.01% |
| KHC241220P00037500 | 2024-05-16 9:36AM EDT | 2024-12-20 | 3.04 | 2.87 | 3.10 | 0.00 | - | 1 | 455 | 19.02% |
| KHC250117P00037500 | 2024-05-16 12:30PM EDT | 2025-01-17 | 2.84 | 2.99 | 3.10 | 0.00 | - | 3 | 8,219 | 17.90% |
| KHC250620P00037500 | 2024-05-06 2:53PM EDT | 2025-06-20 | 3.95 | 2.95 | 3.95 | 0.00 | - | 1 | 2,619 | 19.81% |
| KHC260116P00037500 | 2024-05-20 9:41AM EDT | 2026-01-16 | 4.35 | 4.10 | 4.60 | +0.15 | +3.57% | 2 | 214 | 19.58% |
© 2024 Yahoo. All rights reserved.