Australia markets closed

The Kraft Heinz Company (KHC)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
38.16-0.21 (-0.55%)
At close: 04:00PM EDT
38.56 +0.40 (+1.05%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
KHC240621C000175002023-11-29 4:33PM EDT17.5017.6019.4520.050.00-1200.00%
KHC240621C000200002024-02-22 11:07AM EDT20.0016.1015.7516.500.00-200.00%
KHC240621C000225002023-11-21 4:26PM EDT22.5011.7313.4513.950.00-210.00%
KHC240621C000250002024-04-18 3:56PM EDT25.0012.6712.0514.900.00-201376.37%
KHC240621C000275002024-04-16 9:47AM EDT27.509.208.9512.900.00-13059.67%
KHC240621C000300002024-04-26 12:37PM EDT30.008.556.208.45+0.24+2.89%226447.95%
KHC240621C000325002024-04-26 10:08AM EDT32.505.953.906.00+0.03+0.51%21,42537.21%
KHC240621C000350002024-04-26 3:52PM EDT35.003.603.453.55+0.08+2.27%34,45025.73%
KHC240621C000375002024-04-26 3:22PM EDT37.501.721.551.60+0.13+8.18%389,20221.19%
KHC240621C000400002024-04-26 3:55PM EDT40.000.510.480.51+0.01+2.00%40010,79120.07%
KHC240621C000425002024-04-26 3:16PM EDT42.500.170.130.16+0.03+21.43%62,69021.68%
KHC240621C000450002024-04-25 3:46PM EDT45.000.050.050.070.00-163,97024.81%
KHC240621C000475002024-04-16 3:42PM EDT47.500.020.020.040.00-12,90028.32%
KHC240621C000500002024-04-23 9:52AM EDT50.000.010.010.040.00-12,56033.59%
KHC240621C000550002024-04-23 9:30AM EDT55.000.010.000.090.00-138649.02%
KHC240621C000600002023-07-28 9:35AM EDT60.000.050.000.300.00-23663.28%
Putsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
KHC240621P000175002024-04-23 12:43PM EDT17.500.010.000.020.00-7422776.56%
KHC240621P000200002024-02-16 11:08AM EDT20.000.020.000.060.00-27272.66%
KHC240621P000225002024-04-11 10:14AM EDT22.500.030.000.140.00-295468.75%
KHC240621P000250002024-04-16 2:50PM EDT25.000.040.010.090.00-34,84653.52%
KHC240621P000275002024-04-15 12:39PM EDT27.500.070.030.040.00-263141.41%
KHC240621P000300002024-04-26 11:04AM EDT30.000.070.040.06+0.01+16.67%13,94733.99%
KHC240621P000325002024-04-26 2:33PM EDT32.500.100.100.13-0.01-9.09%48,01828.61%
KHC240621P000350002024-04-26 2:53PM EDT35.000.260.270.320.00-137,52123.88%
KHC240621P000375002024-04-26 3:09PM EDT37.500.910.910.95+0.04+4.60%923,43121.39%
KHC240621P000400002024-04-26 1:46PM EDT40.002.231.392.67-0.37-14.23%13,32526.17%
KHC240621P000425002024-04-25 1:53PM EDT42.504.474.506.600.00-21265.36%
KHC240621P000450002024-02-14 11:49AM EDT45.0011.089.9010.700.00-11098.63%
KHC240621P000475002024-04-22 2:12PM EDT47.509.439.2510.450.00-81264.36%
KHC240621P000500002024-04-18 10:15AM EDT50.0012.9011.8014.000.00-1171.63%