The Kraft Heinz Company (KHC)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KHC260116C00017500 | 2024-04-15 11:40AM EDT | 17.50 | 19.00 | 20.10 | 21.90 | 0.00 | - | 1 | 2 | 54.44% |
| KHC260116C00020000 | 2024-03-11 11:34AM EDT | 20.00 | 15.30 | 16.65 | 17.25 | 0.00 | - | 2 | 3 | 0.00% |
| KHC260116C00022500 | 2024-03-11 10:15AM EDT | 22.50 | 13.25 | 12.10 | 14.85 | 0.00 | - | 5 | 12 | 0.00% |
| KHC260116C00025000 | 2024-04-23 2:53PM EDT | 25.00 | 13.43 | 13.40 | 14.00 | 0.00 | - | 1 | 35 | 29.64% |
| KHC260116C00027500 | 2024-03-04 11:03AM EDT | 27.50 | 8.40 | 10.05 | 11.65 | 0.00 | - | 1 | 44 | 26.01% |
| KHC260116C00030000 | 2024-04-18 2:37PM EDT | 30.00 | 8.26 | 8.40 | 9.70 | 0.00 | - | 6 | 168 | 25.37% |
| KHC260116C00032500 | 2024-04-23 10:38AM EDT | 32.50 | 7.00 | 5.65 | 8.35 | 0.00 | - | 3 | 56 | 27.32% |
| KHC260116C00035000 | 2024-04-26 1:18PM EDT | 35.00 | 6.26 | 6.00 | 7.45 | +0.02 | +0.32% | 6 | 745 | 30.12% |
| KHC260116C00037500 | 2024-04-23 3:17PM EDT | 37.50 | 4.63 | 4.60 | 4.85 | 0.00 | - | 5 | 745 | 22.85% |
| KHC260116C00040000 | 2024-04-26 2:01PM EDT | 40.00 | 3.66 | 3.50 | 3.65 | -0.04 | -1.08% | 1 | 977 | 22.11% |
| KHC260116C00042500 | 2024-04-17 9:36AM EDT | 42.50 | 1.92 | 2.48 | 2.69 | 0.00 | - | 28 | 459 | 21.55% |
| KHC260116C00045000 | 2024-04-24 3:24PM EDT | 45.00 | 1.90 | 1.73 | 1.93 | 0.00 | - | 1 | 1,085 | 21.03% |
| KHC260116C00047500 | 2024-04-19 3:23PM EDT | 47.50 | 1.20 | 1.17 | 1.36 | 0.00 | - | 6 | 151 | 20.63% |
| KHC260116C00050000 | 2024-04-26 9:30AM EDT | 50.00 | 0.90 | 0.78 | 0.96 | +0.12 | +15.38% | 1 | 911 | 20.45% |
| KHC260116C00055000 | 2024-04-22 10:51AM EDT | 55.00 | 0.37 | 0.35 | 0.76 | 0.00 | - | 5 | 1,963 | 23.05% |
Putsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KHC260116P00017500 | 2024-04-25 2:22PM EDT | 17.50 | 0.14 | 0.10 | 0.25 | 0.00 | - | 2 | 409 | 36.08% |
| KHC260116P00020000 | 2024-04-24 3:44PM EDT | 20.00 | 0.23 | 0.07 | 1.00 | 0.00 | - | 7 | 47 | 43.65% |
| KHC260116P00022500 | 2024-04-24 3:40PM EDT | 22.50 | 0.35 | 0.13 | 0.80 | 0.00 | - | 4 | 49 | 34.72% |
| KHC260116P00025000 | 2024-04-25 2:55PM EDT | 25.00 | 0.58 | 0.50 | 0.80 | 0.00 | - | 4 | 302 | 29.25% |
| KHC260116P00027500 | 2024-04-24 3:54PM EDT | 27.50 | 0.85 | 0.71 | 1.10 | 0.00 | - | 2 | 679 | 27.08% |
| KHC260116P00030000 | 2024-04-25 3:19PM EDT | 30.00 | 1.28 | 1.19 | 1.39 | 0.00 | - | 10 | 2,089 | 24.27% |
| KHC260116P00032500 | 2024-04-25 2:23PM EDT | 32.50 | 1.84 | 1.74 | 2.26 | 0.00 | - | 2 | 200 | 24.71% |
| KHC260116P00035000 | 2024-04-26 11:24AM EDT | 35.00 | 2.57 | 2.52 | 2.68 | 0.00 | - | 5 | 1,086 | 21.33% |
| KHC260116P00037500 | 2024-04-15 3:43PM EDT | 37.50 | 4.40 | 3.50 | 5.75 | 0.00 | - | 11 | 173 | 30.88% |
| KHC260116P00040000 | 2024-04-24 9:30AM EDT | 40.00 | 4.85 | 4.55 | 4.80 | 0.00 | - | 1 | 174 | 18.69% |
| KHC260116P00042500 | 2024-04-05 11:02AM EDT | 42.50 | 7.15 | 6.00 | 6.25 | 0.00 | - | 1 | 53 | 17.51% |
| KHC260116P00045000 | 2024-04-05 1:35PM EDT | 45.00 | 8.77 | 7.65 | 9.15 | 0.00 | - | 5 | 60 | 23.15% |
| KHC260116P00050000 | 2024-01-22 4:13PM EDT | 50.00 | 13.30 | 13.15 | 15.50 | 0.00 | - | 1 | 2 | 36.40% |
| KHC260116P00055000 | 2024-01-16 3:30PM EDT | 55.00 | 18.42 | 18.20 | 22.10 | 0.00 | - | - | 1 | 49.92% |
© 2024 Yahoo. All rights reserved.