The Kraft Heinz Company (KHC)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KHC250620C00017500 | 2023-11-21 1:59PM EDT | 17.50 | 16.65 | 16.35 | 21.00 | 0.00 | - | 1 | 2 | 47.07% |
| KHC250620C00020000 | 2024-01-02 12:46PM EDT | 20.00 | 18.15 | 17.60 | 18.10 | 0.00 | - | 2 | 16 | 0.00% |
| KHC250620C00022500 | 2024-01-04 11:05AM EDT | 22.50 | 15.00 | 14.45 | 15.95 | 0.00 | - | 1 | 1 | 32.52% |
| KHC250620C00025000 | 2024-03-06 12:44PM EDT | 25.00 | 10.53 | 11.90 | 12.90 | 0.00 | - | 2 | 33 | 0.00% |
| KHC250620C00027500 | 2024-03-15 10:28AM EDT | 27.50 | 7.85 | 8.45 | 9.40 | 0.00 | - | 3 | 51 | 0.00% |
| KHC250620C00030000 | 2024-04-19 10:33AM EDT | 30.00 | 8.45 | 9.00 | 11.30 | 0.00 | - | 1 | 179 | 44.58% |
| KHC250620C00032500 | 2024-04-25 9:30AM EDT | 32.50 | 7.38 | 7.05 | 7.95 | +0.12 | +1.65% | 1 | 145 | 30.43% |
| KHC250620C00035000 | 2024-04-26 1:13PM EDT | 35.00 | 5.66 | 5.40 | 5.60 | +0.26 | +4.81% | 3 | 605 | 24.43% |
| KHC250620C00037500 | 2024-04-24 12:27PM EDT | 37.50 | 4.13 | 3.85 | 4.05 | 0.00 | - | 40 | 1,220 | 22.96% |
| KHC250620C00040000 | 2024-04-24 12:03PM EDT | 40.00 | 2.85 | 2.46 | 2.83 | 0.00 | - | 16 | 609 | 22.03% |
| KHC250620C00042500 | 2024-04-26 12:39PM EDT | 42.50 | 1.90 | 1.75 | 1.91 | +0.19 | +11.11% | 1 | 2,072 | 21.38% |
| KHC250620C00045000 | 2024-04-26 2:07PM EDT | 45.00 | 1.25 | 1.10 | 1.25 | +0.08 | +6.84% | 1 | 3,276 | 20.92% |
| KHC250620C00047500 | 2024-04-25 3:50PM EDT | 47.50 | 0.70 | 0.69 | 0.79 | 0.00 | - | 1 | 1,970 | 20.56% |
| KHC250620C00050000 | 2024-04-23 2:00PM EDT | 50.00 | 0.44 | 0.41 | 0.59 | 0.00 | - | 214 | 506 | 21.44% |
| KHC250620C00055000 | 2024-04-25 12:21PM EDT | 55.00 | 0.18 | 0.15 | 0.37 | 0.00 | - | 2 | 3,200 | 23.39% |
| KHC250620C00060000 | 2024-04-24 12:15PM EDT | 60.00 | 0.11 | 0.00 | 0.15 | 0.00 | - | 2 | 277 | 22.90% |
Putsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KHC250620P00017500 | 2024-03-26 3:09PM EDT | 17.50 | 0.04 | 0.00 | 0.33 | 0.00 | - | 2 | 202 | 46.83% |
| KHC250620P00020000 | 2024-04-25 2:58PM EDT | 20.00 | 0.14 | 0.03 | 0.45 | 0.00 | - | 2 | 41 | 42.82% |
| KHC250620P00022500 | 2024-04-22 9:30AM EDT | 22.50 | 0.26 | 0.00 | 0.56 | 0.00 | - | 5 | 273 | 38.38% |
| KHC250620P00025000 | 2024-04-22 2:38PM EDT | 25.00 | 0.40 | 0.31 | 1.36 | 0.00 | - | 5 | 162 | 42.94% |
| KHC250620P00027500 | 2024-04-25 9:55AM EDT | 27.50 | 0.59 | 0.44 | 0.68 | 0.00 | - | 10 | 146 | 28.08% |
| KHC250620P00030000 | 2024-04-17 1:18PM EDT | 30.00 | 1.10 | 0.78 | 0.95 | 0.00 | - | 1 | 1,928 | 25.42% |
| KHC250620P00032500 | 2024-04-25 2:58PM EDT | 32.50 | 1.29 | 1.16 | 1.73 | 0.00 | - | 2 | 422 | 26.14% |
| KHC250620P00035000 | 2024-04-25 2:59PM EDT | 35.00 | 1.94 | 1.91 | 2.05 | 0.00 | - | 2 | 2,290 | 21.79% |
| KHC250620P00037500 | 2024-04-25 3:00PM EDT | 37.50 | 2.82 | 2.84 | 2.97 | 0.00 | - | 2 | 2,438 | 20.37% |
| KHC250620P00040000 | 2024-04-02 2:46PM EDT | 40.00 | 4.35 | 4.00 | 4.20 | 0.00 | - | 5 | 266 | 19.17% |
| KHC250620P00042500 | 2023-11-28 10:38AM EDT | 42.50 | 8.30 | 5.65 | 8.40 | 0.00 | - | 1 | 42 | 34.91% |
| KHC250620P00045000 | 2023-11-07 12:45PM EDT | 45.00 | 11.95 | 8.70 | 9.95 | 0.00 | - | 1 | 9 | 33.50% |
| KHC250620P00047500 | 2023-08-21 11:39AM EDT | 47.50 | 14.03 | 13.25 | 13.70 | 0.00 | - | 3 | 0 | 45.37% |
| KHC250620P00050000 | 2023-06-08 10:06AM EDT | 50.00 | 12.00 | 12.45 | 16.75 | 0.00 | - | 1 | 0 | 52.45% |
| KHC250620P00060000 | 2023-05-04 10:32AM EDT | 60.00 | 19.45 | 19.50 | 24.50 | 0.00 | - | 3 | 3 | 49.07% |
© 2024 Yahoo. All rights reserved.