The Kraft Heinz Company (KHC)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 03:46PM EDT. Market open.
Callsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KHC241018C00025000 | 2024-04-29 12:29PM EDT | 25.00 | 13.50 | 11.10 | 11.30 | 0.00 | - | 12 | 12 | 36.23% |
| KHC241018C00027500 | 2024-03-05 4:47PM EDT | 27.50 | 7.77 | 9.40 | 10.20 | 0.00 | - | - | 1 | 50.46% |
| KHC241018C00030000 | 2024-05-01 2:14PM EDT | 30.00 | 6.43 | 6.25 | 6.45 | 0.00 | - | - | 3 | 24.81% |
| KHC241018C00032500 | 2024-05-14 9:45AM EDT | 32.50 | 4.30 | 4.05 | 4.20 | 0.00 | - | 300 | 604 | 20.80% |
| KHC241018C00035000 | 2024-05-15 3:29PM EDT | 35.00 | 2.20 | 2.26 | 2.39 | 0.00 | - | 6 | 1,195 | 19.17% |
| KHC241018C00037500 | 2024-05-16 2:29PM EDT | 37.50 | 1.08 | 0.95 | 1.09 | +0.13 | +13.68% | 46 | 1,769 | 17.65% |
| KHC241018C00040000 | 2024-05-15 10:19AM EDT | 40.00 | 0.34 | 0.34 | 0.42 | -0.05 | -12.82% | 10 | 1,254 | 17.16% |
| KHC241018C00042500 | 2024-05-16 10:14AM EDT | 42.50 | 0.12 | 0.12 | 0.17 | -0.04 | -25.00% | 68 | 326 | 17.87% |
| KHC241018C00045000 | 2024-05-10 10:10AM EDT | 45.00 | 0.05 | 0.01 | 0.17 | 0.00 | - | 164 | 48 | 22.36% |
| KHC241018C00047500 | 2024-05-13 12:10PM EDT | 47.50 | 0.05 | 0.01 | 0.13 | 0.00 | - | 2 | 160 | 25.00% |
| KHC241018C00050000 | 2024-05-02 3:39PM EDT | 50.00 | 0.02 | 0.00 | 0.13 | 0.00 | - | 51 | 226 | 28.52% |
Putsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KHC241018P00017500 | 2024-03-14 10:16AM EDT | 17.50 | 0.02 | 0.00 | 2.15 | 0.00 | - | 3 | 3 | 100.10% |
| KHC241018P00020000 | 2024-03-13 11:34AM EDT | 20.00 | 0.04 | 0.00 | 0.11 | 0.00 | - | - | 1 | 49.12% |
| KHC241018P00022500 | 2024-03-01 4:43PM EDT | 22.50 | 0.12 | 0.00 | 2.18 | 0.00 | - | 3 | 2 | 72.07% |
| KHC241018P00025000 | 2024-05-10 10:08AM EDT | 25.00 | 0.07 | 0.02 | 0.26 | 0.00 | - | 2 | 54 | 39.21% |
| KHC241018P00027500 | 2024-05-06 12:28PM EDT | 27.50 | 0.16 | 0.11 | 0.16 | 0.00 | - | 2 | 29 | 27.54% |
| KHC241018P00030000 | 2024-05-08 11:04AM EDT | 30.00 | 0.27 | 0.21 | 0.24 | 0.00 | - | 1 | 139 | 22.56% |
| KHC241018P00032500 | 2024-05-16 11:49AM EDT | 32.50 | 0.51 | 0.48 | 0.53 | -0.03 | -5.56% | 1 | 167 | 19.97% |
| KHC241018P00035000 | 2024-05-16 1:39PM EDT | 35.00 | 1.16 | 0.99 | 1.21 | -0.10 | -7.94% | 2 | 697 | 18.46% |
| KHC241018P00037500 | 2024-05-14 9:34AM EDT | 37.50 | 2.25 | 2.37 | 2.47 | 0.00 | - | 6 | 724 | 17.60% |
| KHC241018P00040000 | 2024-05-15 9:50AM EDT | 40.00 | 4.30 | 4.25 | 4.75 | 0.00 | - | 263 | 272 | 23.29% |
| KHC241018P00042500 | 2024-05-01 11:15AM EDT | 42.50 | 6.55 | 6.60 | 6.75 | 0.00 | - | 1 | 84 | 22.07% |
© 2024 Yahoo. All rights reserved.