Australia Markets closed

The Kraft Heinz Company (KHC)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
35.41+0.13 (+0.37%)
At close: 4:00PM EDT
In the money
Show:ListStraddle
Callsfor14 August 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
KHC200814C000300002020-08-03 2:26PM EDT30.004.755.155.800.00-51171.88%
KHC200814C000310002020-07-10 11:03AM EDT31.002.233.804.850.00-1010102.54%
KHC200814C000315002020-07-30 9:32AM EDT31.503.193.754.100.00-11771.29%
KHC200814C000320002020-07-31 3:11PM EDT32.002.272.924.050.00-31650.00%
KHC200814C000325002020-08-07 3:35PM EDT32.502.872.843.10+0.49+20.59%1510357.03%
KHC200814C000330002020-08-07 3:19PM EDT33.002.332.202.66+0.38+19.49%67755.08%
KHC200814C000335002020-08-07 12:05PM EDT33.501.771.592.06+0.65+58.04%269039.26%
KHC200814C000340002020-08-07 2:32PM EDT34.001.421.411.57+0.13+10.08%5435332.81%
KHC200814C000345002020-08-07 2:54PM EDT34.501.000.681.59+0.03+3.09%5029155.66%
KHC200814C000350002020-08-07 3:58PM EDT35.000.690.660.86-0.02-2.82%1,34544732.62%
KHC200814C000355002020-08-07 3:49PM EDT35.500.410.330.52+0.01+2.50%10426828.81%
KHC200814C000360002020-08-07 3:51PM EDT36.000.220.200.23-0.02-8.33%61443223.63%
KHC200814C000365002020-08-07 3:37PM EDT36.500.100.100.130.00-429325.00%
KHC200814C000370002020-08-07 12:45PM EDT37.000.060.030.100.00-511328.91%
KHC200814C000375002020-08-07 2:07PM EDT37.500.060.000.06+0.01+20.00%41524530.27%
KHC200814C000380002020-08-04 3:29PM EDT38.000.030.030.05-0.02-40.00%16433.99%
KHC200814C000390002020-08-07 2:42PM EDT39.000.010.010.18-0.04-80.00%84150.00%
KHC200814C000400002020-08-03 9:39AM EDT40.000.010.000.200.00-22960.16%
KHC200814C000410002020-08-03 9:30AM EDT41.000.030.000.010.00-21246.88%
Putsfor14 August 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
KHC200814P000250002020-07-14 11:38AM EDT25.000.110.000.230.00-111148.83%
KHC200814P000260002020-08-03 10:51AM EDT26.000.050.000.100.00-163115.63%
KHC200814P000270002020-07-29 9:30AM EDT27.000.090.000.280.00-197126.17%
KHC200814P000280002020-08-04 10:37AM EDT28.000.040.000.220.00-570106.64%
KHC200814P000285002020-08-04 11:24AM EDT28.500.030.000.100.00-12185.94%
KHC200814P000290002020-08-07 3:10PM EDT29.000.020.000.10-0.01-33.33%526779.69%
KHC200814P000295002020-07-17 2:06PM EDT29.500.270.000.290.00-42092.77%
KHC200814P000300002020-07-30 12:33PM EDT30.000.110.000.030.00-43056.25%
KHC200814P000305002020-08-06 3:06PM EDT30.500.040.000.350.00-119783.40%
KHC200814P000315002020-08-04 10:00AM EDT31.500.070.000.310.00-2016067.19%
KHC200814P000325002020-08-07 10:09AM EDT32.500.050.002.18+0.01+25.00%10189120.31%
KHC200814P000330002020-08-07 3:08PM EDT33.000.060.020.07-0.03-33.33%10113437.31%
KHC200814P000335002020-08-05 3:10PM EDT33.500.110.020.090.00-113433.40%
KHC200814P000340002020-08-07 3:34PM EDT34.000.110.100.13-0.06-35.29%4011330.47%
KHC200814P000345002020-08-07 2:25PM EDT34.500.210.090.19-0.12-36.36%3512827.15%
KHC200814P000350002020-08-07 3:54PM EDT35.000.290.270.37-0.26-47.27%8116728.32%
KHC200814P000355002020-08-07 3:58PM EDT35.500.510.470.55-0.32-38.55%145125.68%