Australia markets closed

The Kraft Heinz Company (KHC)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
40.27-0.65 (-1.59%)
At close: 4:00PM EDT

40.26 -0.01 (-0.02%)
Pre-market: 7:40AM EDT

In the money
Show:ListStraddle
Callsfor16 April 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
KHC210416C000150002021-03-12 4:31PM EDT15.0023.0523.4527.100.00-10462.50%
KHC210416C000175002020-11-24 4:52PM EDT17.5016.2116.9017.800.00-300.00%
KHC210416C000200002021-03-10 4:44PM EDT20.0019.6519.8020.650.00-1703630.47%
KHC210416C000225002021-03-17 9:31AM EDT22.5016.300.000.000.00-110.00%
KHC210416C000250002021-04-08 3:19PM EDT25.0015.740.000.000.00-10140.00%
KHC210416C000275002021-04-01 1:56PM EDT27.5012.350.000.000.00-1530.00%
KHC210416C000300002021-04-13 10:45AM EDT30.0011.100.000.000.00-21170.00%
KHC210416C000325002021-04-14 3:32PM EDT32.507.600.000.000.00-11670.00%
KHC210416C000330002021-03-25 11:21AM EDT33.005.940.000.000.00--10.00%
KHC210416C000335002021-04-07 9:30AM EDT33.507.310.000.000.00-110.00%
KHC210416C000340002021-03-29 12:29PM EDT34.006.850.000.000.00--10.00%
KHC210416C000350002021-04-14 3:49PM EDT35.005.260.000.000.00-3785,6530.00%
KHC210416C000360002021-04-05 11:05AM EDT36.004.400.000.000.00-20400.00%
KHC210416C000365002021-03-26 3:13PM EDT36.503.300.000.000.00-110.00%
KHC210416C000370002021-04-06 1:50PM EDT37.003.500.000.000.00-1150.00%
KHC210416C000375002021-04-14 3:26PM EDT37.502.750.000.000.00-6519,2730.00%
KHC210416C000380002021-04-05 1:38PM EDT38.002.150.000.000.00-1690.00%
KHC210416C000385002021-04-14 2:57PM EDT38.501.590.000.000.00-8042,1470.00%
KHC210416C000390002021-04-14 3:52PM EDT39.001.170.000.000.00-3367950.00%
KHC210416C000395002021-04-14 1:45PM EDT39.500.740.000.000.00-351,4800.00%
KHC210416C000400002021-04-14 3:52PM EDT40.000.430.000.000.00-5,01612,4260.00%
KHC210416C000405002021-04-14 3:58PM EDT40.500.170.000.000.00-2418043.13%
KHC210416C000410002021-04-14 3:51PM EDT41.000.040.000.000.00-1,4692,2896.25%
KHC210416C000415002021-04-14 3:52PM EDT41.500.020.000.000.00-20574412.50%
KHC210416C000420002021-04-14 2:04PM EDT42.000.010.000.000.00-4383212.50%
KHC210416C000425002021-04-14 10:07AM EDT42.500.020.000.000.00-716,45925.00%
KHC210416C000430002021-04-13 10:18AM EDT43.000.010.000.000.00-113125.00%
KHC210416C000435002021-04-13 10:47AM EDT43.500.020.000.000.00-259125.00%
KHC210416C000440002021-04-08 11:21AM EDT44.000.010.000.000.00-1029525.00%
KHC210416C000445002021-03-26 2:26PM EDT44.500.070.000.000.00-1025.00%
KHC210416C000450002021-04-12 11:20AM EDT45.000.010.000.000.00-12,46450.00%
KHC210416C000475002021-04-01 11:53AM EDT47.500.010.000.000.00-156950.00%
KHC210416C000500002021-04-09 9:34AM EDT50.000.010.000.000.00-11,70350.00%
Putsfor16 April 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
KHC210416P000150002021-04-09 1:01PM EDT15.000.010.000.000.00-202350.00%
KHC210416P000175002021-02-24 11:46AM EDT17.500.020.000.200.00-398570.31%
KHC210416P000200002021-02-10 3:47PM EDT20.000.070.000.120.00-477450.00%
KHC210416P000225002021-03-17 10:31AM EDT22.500.020.000.000.00-211750.00%
KHC210416P000250002021-03-30 10:52AM EDT25.000.010.000.000.00-14,57050.00%
KHC210416P000275002021-04-13 2:03PM EDT27.500.010.000.000.00-32,17650.00%
KHC210416P000300002021-04-09 1:01PM EDT30.000.040.000.000.00-203,44050.00%
KHC210416P000320002021-03-31 11:14AM EDT32.000.020.000.000.00-15050.00%
KHC210416P000325002021-04-14 3:26PM EDT32.500.010.000.000.00-195,35850.00%
KHC210416P000330002021-03-31 3:13PM EDT33.000.030.000.000.00-82150.00%
KHC210416P000335002021-03-31 12:07PM EDT33.500.030.000.000.00-20150.00%
KHC210416P000340002021-04-07 3:50PM EDT34.000.010.000.000.00-6150.00%
KHC210416P000345002021-04-01 11:35AM EDT34.500.040.000.000.00-2150.00%
KHC210416P000350002021-04-14 1:37PM EDT35.000.010.000.000.00-12,39750.00%
KHC210416P000355002021-04-07 11:57AM EDT35.500.020.000.000.00-24950.00%
KHC210416P000360002021-04-07 10:24AM EDT36.000.020.000.000.00-14650.00%
KHC210416P000365002021-04-07 1:54PM EDT36.500.030.000.000.00-3112025.00%
KHC210416P000370002021-04-06 11:06AM EDT37.000.030.000.000.00-38825.00%
KHC210416P000375002021-04-13 12:16PM EDT37.500.010.000.000.00-23,09725.00%
KHC210416P000380002021-04-14 10:07AM EDT38.000.030.000.000.00-1025825.00%
KHC210416P000385002021-04-14 1:55PM EDT38.500.010.000.000.00-2817812.50%
KHC210416P000390002021-04-14 1:55PM EDT39.000.030.000.000.00-611,26612.50%
KHC210416P000395002021-04-14 3:01PM EDT39.500.100.000.000.00-922036.25%
KHC210416P000400002021-04-14 3:50PM EDT40.000.270.000.000.00-1314,1873.13%
KHC210416P000405002021-04-14 3:51PM EDT40.500.450.000.000.00-772480.00%
KHC210416P000410002021-04-14 3:05PM EDT41.001.000.000.000.00-2543000.00%
KHC210416P000415002021-04-13 2:58PM EDT41.500.700.000.000.00-6520.00%
KHC210416P000420002021-04-12 3:50PM EDT42.001.400.000.000.00-46340.00%
KHC210416P000425002021-04-07 9:47AM EDT42.501.840.000.000.00-2380.00%
KHC210416P000430002021-04-13 9:37AM EDT43.002.060.000.000.00-110.00%
KHC210416P000435002021-03-29 12:50PM EDT43.502.820.000.000.00--00.00%
KHC210416P000450002021-03-30 10:26AM EDT45.004.060.000.000.00-180.00%
KHC210416P000475002020-11-19 3:32PM EDT47.5016.5512.9013.800.00--7727.15%
KHC210416P000500002021-03-17 3:12PM EDT50.0011.050.000.000.00-5000.00%