The Kraft Heinz Company (KHC)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 02:31PM EDT. Market open.
Callsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KHC240524C00033000 | 2024-05-01 1:40PM EDT | 33.00 | 3.20 | 3.90 | 4.05 | 0.00 | - | 1 | 5 | 43.07% |
| KHC240524C00034000 | 2024-05-01 11:50AM EDT | 34.00 | 2.40 | 2.92 | 3.00 | 0.00 | - | 5 | 20 | 32.72% |
| KHC240524C00035000 | 2024-04-29 3:25PM EDT | 35.00 | 3.74 | 1.83 | 2.40 | 0.00 | - | 7 | 60 | 37.99% |
| KHC240524C00036000 | 2024-05-02 10:12AM EDT | 36.00 | 1.12 | 1.13 | 1.19 | +0.20 | +21.74% | 11 | 59 | 21.14% |
| KHC240524C00037000 | 2024-05-02 10:20AM EDT | 37.00 | 0.63 | 0.54 | 0.56 | +0.22 | +53.66% | 45 | 88 | 18.60% |
| KHC240524C00038000 | 2024-05-02 11:00AM EDT | 38.00 | 0.20 | 0.19 | 0.21 | +0.06 | +42.86% | 12 | 128 | 17.63% |
| KHC240524C00039000 | 2024-05-02 1:55PM EDT | 39.00 | 0.09 | 0.07 | 0.09 | +0.05 | +125.00% | 23 | 122 | 18.95% |
| KHC240524C00040000 | 2024-05-01 10:47AM EDT | 40.00 | 0.03 | 0.03 | 0.05 | 0.00 | - | 5 | 57 | 21.49% |
| KHC240524C00041000 | 2024-05-01 3:59PM EDT | 41.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 36 | 25 | 23.83% |
| KHC240524C00042000 | 2024-05-01 9:49AM EDT | 42.00 | 0.01 | 0.01 | 0.03 | 0.00 | - | 2 | 22 | 28.13% |
| KHC240524C00043000 | 2024-04-25 11:17AM EDT | 43.00 | 0.05 | 0.00 | 0.02 | 0.00 | - | 223 | 141 | 30.08% |
| KHC240524C00044000 | 2024-04-25 11:47AM EDT | 44.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | - | 19 | 33.59% |
| KHC240524C00045000 | 2024-04-25 11:48AM EDT | 45.00 | 0.02 | 0.00 | 0.13 | 0.00 | - | - | 2 | 51.37% |
Putsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KHC240524P00030000 | 2024-05-01 2:19PM EDT | 30.00 | 0.02 | 0.01 | 0.00 | 0.00 | - | 25 | 25 | 25.00% |
| KHC240524P00031000 | 2024-05-01 9:48AM EDT | 31.00 | 0.03 | 0.02 | 0.03 | 0.00 | - | 4 | 66 | 34.77% |
| KHC240524P00032000 | 2024-05-01 2:18PM EDT | 32.00 | 0.03 | 0.02 | 0.04 | 0.00 | - | 25 | 89 | 30.86% |
| KHC240524P00033000 | 2024-04-30 2:13PM EDT | 33.00 | 0.03 | 0.03 | 0.06 | 0.00 | - | 32 | 42 | 27.34% |
| KHC240524P00034000 | 2024-05-01 9:48AM EDT | 34.00 | 0.09 | 0.05 | 0.08 | 0.00 | - | 4 | 10 | 22.66% |
| KHC240524P00035000 | 2024-05-02 10:06AM EDT | 35.00 | 0.13 | 0.10 | 0.12 | -0.02 | -13.33% | 11 | 58 | 18.07% |
| KHC240524P00036000 | 2024-05-02 2:03PM EDT | 36.00 | 0.25 | 0.25 | 0.28 | -0.13 | -34.21% | 2 | 38 | 15.72% |
| KHC240524P00037000 | 2024-05-02 12:08PM EDT | 37.00 | 0.82 | 0.63 | 0.66 | -0.26 | -24.07% | 83 | 15 | 13.92% |
| KHC240524P00039000 | 2024-04-22 3:19PM EDT | 39.00 | 1.38 | 2.16 | 2.28 | 0.00 | - | - | 3 | 12.11% |
© 2024 Yahoo. All rights reserved.