The Kraft Heinz Company (KHC)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KHC240510C00034000 | 2024-04-24 9:51AM EDT | 34.00 | 3.95 | 1.14 | 2.91 | 0.00 | - | 1 | 2 | 46.19% |
| KHC240510C00035000 | 2024-05-02 10:50AM EDT | 35.00 | 1.80 | 0.92 | 2.37 | +0.13 | +7.78% | 3 | 22 | 59.57% |
| KHC240510C00035500 | 2024-05-02 12:20PM EDT | 35.50 | 1.15 | 0.67 | 1.50 | +0.31 | +36.90% | 1 | 11 | 32.42% |
| KHC240510C00036000 | 2024-05-02 12:59PM EDT | 36.00 | 0.75 | 0.74 | 1.08 | +0.30 | +66.67% | 51 | 99 | 28.91% |
| KHC240510C00037000 | 2024-05-02 3:55PM EDT | 37.00 | 0.26 | 0.23 | 0.26 | +0.09 | +52.94% | 144 | 4,139 | 16.60% |
| KHC240510C00037500 | 2024-05-02 3:45PM EDT | 37.50 | 0.13 | 0.10 | 0.12 | +0.03 | +30.00% | 118 | 43 | 16.90% |
| KHC240510C00038000 | 2024-05-02 3:51PM EDT | 38.00 | 0.06 | 0.04 | 0.06 | 0.00 | - | 44 | 198 | 18.16% |
| KHC240510C00038500 | 2024-05-02 10:05AM EDT | 38.50 | 0.05 | 0.03 | 0.04 | +0.02 | +66.67% | 200 | 293 | 20.70% |
| KHC240510C00039000 | 2024-05-02 1:55PM EDT | 39.00 | 0.03 | 0.02 | 0.03 | +0.02 | +200.00% | 1 | 729 | 23.44% |
| KHC240510C00039500 | 2024-05-02 1:06PM EDT | 39.50 | 0.03 | 0.01 | 0.03 | +0.02 | +200.00% | 3 | 42 | 27.34% |
| KHC240510C00040000 | 2024-05-02 10:33AM EDT | 40.00 | 0.03 | 0.01 | 0.02 | +0.01 | +50.00% | 14 | 331 | 28.91% |
| KHC240510C00040500 | 2024-04-30 3:57PM EDT | 40.50 | 0.21 | 0.01 | 0.02 | 0.00 | - | 239 | 245 | 32.42% |
| KHC240510C00041000 | 2024-05-02 12:44PM EDT | 41.00 | 0.02 | 0.01 | 0.00 | +0.01 | +100.00% | 5 | 137 | 12.50% |
| KHC240510C00042000 | 2024-05-01 9:30AM EDT | 42.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 2 | 66 | 42.19% |
| KHC240510C00043000 | 2024-04-30 11:46AM EDT | 43.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 7 | 8 | 51.17% |
Putsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KHC240510P00030000 | 2024-04-01 1:02PM EDT | 30.00 | 0.05 | 0.00 | 1.27 | 0.00 | - | - | 0 | 134.77% |
| KHC240510P00031000 | 2024-04-05 12:07PM EDT | 31.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 2 | 12 | 25.00% |
| KHC240510P00031500 | 2024-05-01 10:44AM EDT | 31.50 | 0.02 | 0.00 | 0.15 | 0.00 | - | 6 | 7 | 60.94% |
| KHC240510P00032000 | 2024-04-23 11:25AM EDT | 32.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 1 | 43.75% |
| KHC240510P00034000 | 2024-04-26 9:53AM EDT | 34.00 | 0.05 | 0.02 | 0.03 | 0.00 | - | 1 | 15 | 28.91% |
| KHC240510P00035000 | 2024-05-02 3:25PM EDT | 35.00 | 0.03 | 0.03 | 0.05 | -0.09 | -75.00% | 6 | 1,880 | 22.46% |
| KHC240510P00035500 | 2024-05-02 3:13PM EDT | 35.50 | 0.05 | 0.05 | 0.07 | -0.06 | -54.55% | 3 | 102 | 19.14% |
| KHC240510P00036000 | 2024-05-02 2:14PM EDT | 36.00 | 0.11 | 0.11 | 0.12 | -0.06 | -35.29% | 43 | 301 | 16.50% |
| KHC240510P00036500 | 2024-05-02 3:55PM EDT | 36.50 | 0.24 | 0.24 | 0.26 | -0.40 | -62.50% | 33 | 51 | 15.63% |
| KHC240510P00037000 | 2024-05-02 12:01PM EDT | 37.00 | 0.64 | 0.49 | 0.51 | +0.05 | +8.47% | 32 | 172 | 15.24% |
| KHC240510P00037500 | 2024-05-02 1:43PM EDT | 37.50 | 0.94 | 0.84 | 1.18 | -0.16 | -14.55% | 5 | 32 | 31.15% |
| KHC240510P00038000 | 2024-05-02 3:45PM EDT | 38.00 | 1.25 | 1.09 | 1.58 | +0.14 | +12.61% | 3 | 194 | 33.30% |
| KHC240510P00039000 | 2024-05-01 1:12PM EDT | 39.00 | 2.79 | 0.54 | 2.82 | 0.00 | - | 1 | 1 | 58.79% |
| KHC240510P00039500 | 2024-05-02 2:21PM EDT | 39.50 | 2.67 | 2.56 | 4.80 | +0.21 | +8.54% | 1 | 1 | 83.40% |
© 2024 Yahoo. All rights reserved.