UK markets open in 7 hours 40 minutes
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
2,432.00 -6.50 (-0.27%) DOW
39,806.77 -196.82 (-0.49%) Bitcoin GBP
55,342.73 +3,207.99 (+6.15%)
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
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KHC240524C00040000 | 2024-05-17 12:34PM EDT | 2024-05-24 | 0.01 | 0.00 | 0.04 | 0.00 | - | 14 | 67 | 54.69% |
| KHC240531C00040000 | 2024-05-20 11:08AM EDT | 2024-05-31 | 0.03 | 0.01 | 0.02 | +0.01 | +50.00% | 12 | 105 | 31.25% |
| KHC240607C00040000 | 2024-05-20 12:45PM EDT | 2024-06-07 | 0.02 | 0.01 | 0.03 | -0.01 | -33.33% | 2 | 60 | 26.56% |
| KHC240614C00040000 | 2024-05-13 1:17PM EDT | 2024-06-14 | 0.03 | 0.00 | 0.11 | 0.00 | - | 1 | 116 | 29.79% |
| KHC240621C00040000 | 2024-05-20 2:32PM EDT | 2024-06-21 | 0.03 | 0.02 | 0.03 | -0.01 | -25.00% | 121 | 11,709 | 20.31% |
| KHC240628C00040000 | 2024-05-17 3:22PM EDT | 2024-06-28 | 0.01 | 0.00 | 0.07 | 0.00 | - | 5 | 103 | 21.68% |
| KHC240719C00040000 | 2024-05-20 1:04PM EDT | 2024-07-19 | 0.05 | 0.03 | 0.07 | 0.00 | - | 99 | 2,201 | 17.58% |
| KHC240920C00040000 | 2024-05-20 3:59PM EDT | 2024-09-20 | 0.21 | 0.20 | 0.21 | -0.02 | -8.70% | 23 | 4,420 | 16.24% |
| KHC241018C00040000 | 2024-05-20 12:01PM EDT | 2024-10-18 | 0.31 | 0.25 | 0.49 | -0.05 | -13.89% | 19 | 1,260 | 19.48% |
| KHC241220C00040000 | 2024-05-20 1:08PM EDT | 2024-12-20 | 0.60 | 0.50 | 0.61 | -0.01 | -1.64% | 92 | 4,806 | 17.87% |
| KHC250117C00040000 | 2024-05-20 1:45PM EDT | 2025-01-17 | 0.70 | 0.62 | 0.68 | -0.03 | -4.11% | 18 | 9,072 | 17.60% |
| KHC250620C00040000 | 2024-05-20 2:51PM EDT | 2025-06-20 | 1.45 | 1.29 | 1.55 | -0.04 | -2.68% | 122 | 1,112 | 20.55% |
| KHC260116C00040000 | 2024-05-17 1:09PM EDT | 2026-01-16 | 2.16 | 2.02 | 2.54 | 0.00 | - | 4 | 1,055 | 22.28% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KHC240531P00040000 | 2024-04-30 3:50PM EDT | 2024-05-31 | 1.84 | 2.54 | 5.30 | 0.00 | - | 1 | 1 | 97.95% |
| KHC240621P00040000 | 2024-05-17 10:17AM EDT | 2024-06-21 | 4.30 | 2.85 | 5.60 | 0.00 | - | 1 | 3,340 | 66.94% |
| KHC240719P00040000 | 2024-05-17 9:36AM EDT | 2024-07-19 | 4.60 | 2.79 | 5.55 | 0.00 | - | 1 | 64 | 48.29% |
| KHC240920P00040000 | 2024-05-14 9:30AM EDT | 2024-09-20 | 3.85 | 4.40 | 5.25 | 0.00 | - | 1 | 254 | 29.79% |
| KHC241018P00040000 | 2024-05-20 10:45AM EDT | 2024-10-18 | 4.30 | 2.65 | 5.65 | 0.00 | - | 207 | 272 | 31.81% |
| KHC241220P00040000 | 2024-05-17 10:28AM EDT | 2024-12-20 | 4.65 | 4.70 | 4.90 | 0.00 | - | 22 | 130 | 18.73% |
| KHC250117P00040000 | 2024-05-09 11:29AM EDT | 2025-01-17 | 4.80 | 4.75 | 5.75 | 0.00 | - | 1 | 995 | 26.10% |
| KHC250620P00040000 | 2024-04-02 2:46PM EDT | 2025-06-20 | 4.35 | 4.70 | 5.70 | 0.00 | - | 5 | 266 | 20.07% |
| KHC260116P00040000 | 2024-05-01 1:54PM EDT | 2026-01-16 | 5.75 | 5.80 | 6.10 | 0.00 | - | 11 | 168 | 18.58% |
© 2024 Yahoo. All rights reserved.