Australia Markets closed

The Kraft Heinz Company (KHC)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
39.04-4.12 (-9.55%)
At close: 04:00PM EDT
38.89 -0.15 (-0.38%)
Pre-market: 09:19AM EDT
In the money
Show:ListStraddle
Callsfor17 June 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
KHC220617C000200002021-12-28 1:57PM EDT20.0016.0916.7016.900.00--100.00%
KHC220617C000225002021-12-08 3:19PM EDT22.5012.0513.6016.350.00-220.00%
KHC220617C000250002021-11-23 3:51PM EDT25.0010.859.5511.700.00-2520.00%
KHC220617C000275002021-12-15 1:39PM EDT27.507.769.2510.300.00-12490.00%
KHC220617C000300002022-01-04 3:43PM EDT30.007.417.057.200.00-32720.00%
KHC220617C000325002022-01-05 2:00PM EDT32.505.304.905.10+0.10+1.92%505280.00%
KHC220617C000350002022-01-05 2:31PM EDT35.003.453.103.25+0.20+6.15%1071,8560.00%
KHC220617C000375002022-01-05 4:21PM EDT37.501.921.792.01+0.03+1.59%2211,21824.41%
KHC220617C000400002022-01-05 3:18PM EDT40.001.050.801.13+0.01+0.96%1361,73434.62%
KHC220617C000425002022-01-05 4:28PM EDT42.500.510.430.55-0.02-3.77%2773637.94%
KHC220617C000450002022-01-05 2:42PM EDT45.000.270.210.45+0.04+17.39%354347.95%
KHC220617C000475002022-01-05 12:10PM EDT47.500.110.140.18-0.01-8.33%111646.48%
KHC220617C000500002022-01-05 4:55PM EDT50.000.060.070.21-0.04-40.00%318752.54%
KHC220617C000550002022-01-04 11:14AM EDT55.000.030.040.100.00-168960.16%
Putsfor17 June 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
KHC220617P000175002022-01-05 4:43PM EDT17.500.070.010.23-0.03-30.00%2119147.27%
KHC220617P000200002022-01-05 3:17PM EDT20.000.100.060.26-0.04-28.57%5143131.64%
KHC220617P000225002022-01-05 3:19PM EDT22.500.180.100.34+0.08+80.00%563118.56%
KHC220617P000250002022-01-05 3:09PM EDT25.000.220.190.34-0.01-4.35%43,641103.22%
KHC220617P000275002022-01-05 3:12PM EDT27.500.370.330.42+0.01+2.78%786192.48%
KHC220617P000300002022-01-05 4:15PM EDT30.000.610.600.74-0.03-4.69%41,27988.57%
KHC220617P000325002022-01-04 4:50PM EDT32.501.050.971.210.00-311,74883.69%
KHC220617P000350002022-01-04 4:30PM EDT35.001.801.731.970.00-635,37183.11%
KHC220617P000375002022-01-05 2:27PM EDT37.502.843.053.20-0.21-6.89%490988.13%
KHC220617P000400002021-12-29 2:08PM EDT40.005.434.705.050.00-312897.17%
KHC220617P000425002021-11-10 7:50AM EDT42.507.559.6010.150.00-761174.02%
KHC220617P000450002021-12-21 3:47PM EDT45.0010.839.009.800.00-11,210124.71%
KHC220617P000475002021-11-10 7:50AM EDT47.5012.4014.4514.600.00--32199.61%
KHC220617P000500002022-01-04 11:44AM EDT50.0013.9213.2014.550.00-174140.87%
KHC220617P000550002021-11-15 11:05AM EDT55.0018.6720.5021.000.00-117209.13%