The Kraft Heinz Company (KHC)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor26 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KHC240426C00033000 | 2024-04-17 11:37AM EDT | 33.00 | 3.60 | 5.45 | 5.70 | 0.00 | - | - | 3 | 84.38% |
| KHC240426C00033500 | 2024-04-16 3:24PM EDT | 33.50 | 3.23 | 4.50 | 6.15 | 0.00 | - | - | 20 | 162.11% |
| KHC240426C00034000 | 2024-04-19 1:39PM EDT | 34.00 | 3.60 | 4.35 | 6.20 | 0.00 | - | 20 | 23 | 215.63% |
| KHC240426C00035000 | 2024-04-24 1:32PM EDT | 35.00 | 3.45 | 2.23 | 5.00 | +0.34 | +10.93% | 58 | 486 | 79.69% |
| KHC240426C00035500 | 2024-04-23 12:23PM EDT | 35.50 | 2.58 | 1.89 | 3.20 | 0.00 | - | 5 | 3 | 90.63% |
| KHC240426C00036000 | 2024-04-23 9:52AM EDT | 36.00 | 2.20 | 1.33 | 3.15 | 0.00 | - | 1 | 1,780 | 139.45% |
| KHC240426C00036500 | 2024-04-23 11:38AM EDT | 36.50 | 1.70 | 1.67 | 2.54 | 0.00 | - | 15 | 2,252 | 111.91% |
| KHC240426C00037000 | 2024-04-24 3:11PM EDT | 37.00 | 1.44 | 1.51 | 2.10 | +0.29 | +25.22% | 43 | 817 | 70.12% |
| KHC240426C00037500 | 2024-04-24 12:07PM EDT | 37.50 | 0.98 | 1.00 | 1.34 | +0.25 | +34.25% | 25 | 197 | 59.96% |
| KHC240426C00038000 | 2024-04-24 3:43PM EDT | 38.00 | 0.63 | 0.53 | 0.64 | +0.33 | +110.00% | 91 | 1,034 | 23.24% |
| KHC240426C00038500 | 2024-04-24 3:59PM EDT | 38.50 | 0.28 | 0.23 | 0.26 | +0.18 | +180.00% | 1,594 | 211 | 19.53% |
| KHC240426C00039000 | 2024-04-24 3:59PM EDT | 39.00 | 0.08 | 0.05 | 0.07 | +0.06 | +300.00% | 203 | 985 | 19.34% |
| KHC240426C00039500 | 2024-04-24 2:54PM EDT | 39.50 | 0.01 | 0.01 | 0.02 | 0.00 | - | 15 | 55 | 21.88% |
| KHC240426C00040000 | 2024-04-19 11:49AM EDT | 40.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 45 | 26.56% |
| KHC240426C00041000 | 2024-03-27 3:01PM EDT | 41.00 | 0.03 | 0.00 | 0.13 | 0.00 | - | 60 | 21 | 59.38% |
| KHC240426C00042000 | 2024-04-01 2:03PM EDT | 42.00 | 0.03 | 0.00 | 0.13 | 0.00 | - | - | 50 | 76.17% |
Putsfor26 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KHC240426P00031000 | 2024-03-26 1:57PM EDT | 31.00 | 0.02 | 0.00 | 0.01 | -0.01 | -33.33% | 2 | 50 | 115.63% |
| KHC240426P00032000 | 2024-04-18 12:31PM EDT | 32.00 | 0.01 | 0.00 | 0.13 | 0.00 | - | 3 | 20 | 146.09% |
| KHC240426P00032500 | 2024-04-16 11:01AM EDT | 32.50 | 0.02 | 0.00 | 0.13 | 0.00 | - | - | 40 | 135.94% |
| KHC240426P00033000 | 2024-04-18 3:11PM EDT | 33.00 | 0.02 | 0.00 | 0.13 | 0.00 | - | 13 | 21 | 125.78% |
| KHC240426P00034000 | 2024-04-19 10:22AM EDT | 34.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 25 | 176 | 81.25% |
| KHC240426P00034500 | 2024-04-16 10:08AM EDT | 34.50 | 0.06 | 0.00 | 0.03 | 0.00 | - | - | 1 | 73.44% |
| KHC240426P00035000 | 2024-04-19 12:50PM EDT | 35.00 | 0.01 | 0.00 | 1.77 | -0.01 | -50.00% | 16 | 278 | 205.66% |
| KHC240426P00035500 | 2024-04-19 9:30AM EDT | 35.50 | 0.04 | 0.00 | 0.03 | 0.00 | - | 2 | 91 | 57.81% |
| KHC240426P00036000 | 2024-04-23 1:20PM EDT | 36.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 631 | 45.31% |
| KHC240426P00036500 | 2024-04-23 10:13AM EDT | 36.50 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 507 | 37.50% |
| KHC240426P00037000 | 2024-04-24 11:01AM EDT | 37.00 | 0.02 | 0.00 | 0.01 | -0.01 | -33.33% | 100 | 296 | 29.69% |
| KHC240426P00037500 | 2024-04-24 3:49PM EDT | 37.50 | 0.01 | 0.01 | 0.02 | -0.08 | -88.89% | 291 | 94 | 25.00% |
| KHC240426P00038000 | 2024-04-24 3:59PM EDT | 38.00 | 0.05 | 0.03 | 0.05 | -0.11 | -68.75% | 130 | 111 | 20.51% |
| KHC240426P00038500 | 2024-04-24 3:57PM EDT | 38.50 | 0.14 | 0.15 | 0.17 | -0.27 | -65.85% | 33 | 3 | 17.77% |
| KHC240426P00039000 | 2024-04-24 3:59PM EDT | 39.00 | 0.43 | 0.43 | 0.66 | -0.44 | -50.57% | 31 | 3 | 35.74% |
© 2024 Yahoo. All rights reserved.