The Kraft Heinz Company (KHC)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KHC240503C00026000 | 2024-04-12 2:32PM EDT | 26.00 | 10.00 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| KHC240503C00029000 | 2024-04-12 2:01PM EDT | 29.00 | 7.05 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 0.00% |
| KHC240503C00032000 | 2024-03-26 2:19PM EDT | 32.00 | 4.55 | 6.10 | 6.75 | 0.00 | - | 4 | 2 | 501.17% |
| KHC240503C00033000 | 2024-05-01 3:06PM EDT | 33.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 0.00% |
| KHC240503C00034000 | 2024-04-02 9:50AM EDT | 34.00 | 3.70 | 0.65 | 3.75 | 0.00 | - | 1 | 1 | 287.11% |
| KHC240503C00034500 | 2024-04-29 9:42AM EDT | 34.50 | 3.95 | 0.00 | 0.00 | 0.00 | - | 12 | 12 | 0.00% |
| KHC240503C00035000 | 2024-05-02 11:13AM EDT | 35.00 | 1.69 | 0.00 | 0.00 | 0.00 | - | 1 | 180 | 0.00% |
| KHC240503C00035500 | 2024-05-02 12:20PM EDT | 35.50 | 1.06 | 0.00 | 0.00 | 0.00 | - | 21 | 35 | 0.00% |
| KHC240503C00036000 | 2024-05-02 10:12AM EDT | 36.00 | 0.77 | 0.00 | 0.00 | 0.00 | - | 19 | 391 | 0.00% |
| KHC240503C00036500 | 2024-05-02 3:58PM EDT | 36.50 | 0.26 | 0.00 | 0.00 | 0.00 | - | 519 | 635 | 0.00% |
| KHC240503C00037000 | 2024-05-02 3:58PM EDT | 37.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 997 | 1,375 | 6.25% |
| KHC240503C00037500 | 2024-05-02 3:59PM EDT | 37.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 8,541 | 3,757 | 12.50% |
| KHC240503C00038000 | 2024-05-02 12:22PM EDT | 38.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 11 | 2,810 | 25.00% |
| KHC240503C00038500 | 2024-05-02 3:56PM EDT | 38.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 38 | 408 | 25.00% |
| KHC240503C00039000 | 2024-05-02 2:31PM EDT | 39.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 193 | 1,049 | 25.00% |
| KHC240503C00039500 | 2024-05-02 11:15AM EDT | 39.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 6 | 135 | 50.00% |
| KHC240503C00040000 | 2024-05-02 3:15PM EDT | 40.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 23 | 2,085 | 50.00% |
| KHC240503C00040500 | 2024-05-01 12:37PM EDT | 40.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 26 | 176 | 50.00% |
| KHC240503C00041000 | 2024-05-01 9:38AM EDT | 41.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 19 | 93 | 50.00% |
| KHC240503C00041500 | 2024-04-30 3:57PM EDT | 41.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 47 | 581 | 50.00% |
| KHC240503C00042000 | 2024-04-30 3:39PM EDT | 42.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 8 | 163 | 50.00% |
| KHC240503C00043000 | 2024-04-29 3:30PM EDT | 43.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 896 | 1,015 | 50.00% |
| KHC240503C00044000 | 2024-04-30 3:48PM EDT | 44.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 50 | 140 | 50.00% |
Putsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KHC240503P00029000 | 2024-04-08 10:00AM EDT | 29.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 20 | 4 | 50.00% |
| KHC240503P00030000 | 2024-04-12 3:12PM EDT | 30.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 9 | 160 | 50.00% |
| KHC240503P00031000 | 2024-04-30 3:46PM EDT | 31.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 50.00% |
| KHC240503P00032000 | 2024-04-23 2:39PM EDT | 32.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 25 | 50.00% |
| KHC240503P00033000 | 2024-04-26 11:56AM EDT | 33.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 4 | 6 | 50.00% |
| KHC240503P00034000 | 2024-05-01 2:48PM EDT | 34.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 106 | 289 | 50.00% |
| KHC240503P00034500 | 2024-05-02 10:38AM EDT | 34.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 29 | 25.00% |
| KHC240503P00035000 | 2024-05-02 1:41PM EDT | 35.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 80 | 25.00% |
| KHC240503P00035500 | 2024-05-02 2:02PM EDT | 35.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 251 | 1,139 | 25.00% |
| KHC240503P00036000 | 2024-05-02 2:49PM EDT | 36.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 667 | 1,068 | 12.50% |
| KHC240503P00036500 | 2024-05-02 3:59PM EDT | 36.50 | 0.08 | 0.00 | 0.00 | 0.00 | - | 38 | 150 | 3.13% |
| KHC240503P00037000 | 2024-05-02 12:36PM EDT | 37.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 94 | 634 | 0.00% |
| KHC240503P00037500 | 2024-05-02 3:44PM EDT | 37.50 | 0.70 | 0.00 | 0.00 | 0.00 | - | 5 | 1,649 | 0.00% |
| KHC240503P00038000 | 2024-05-02 1:47PM EDT | 38.00 | 1.44 | 0.00 | 0.00 | 0.00 | - | 19 | 516 | 0.00% |
| KHC240503P00038500 | 2024-05-02 1:43PM EDT | 38.50 | 1.83 | 0.00 | 0.00 | 0.00 | - | 30 | 46 | 0.00% |
| KHC240503P00039000 | 2024-05-02 1:28PM EDT | 39.00 | 2.39 | 0.00 | 0.00 | 0.00 | - | 27 | 16 | 0.00% |
| KHC240503P00039500 | 2024-05-01 3:51PM EDT | 39.50 | 3.08 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| KHC240503P00040000 | 2024-05-01 3:51PM EDT | 40.00 | 4.90 | 0.00 | 0.00 | 0.00 | - | 8 | 1 | 0.00% |
| KHC240503P00041000 | 2024-04-02 10:13AM EDT | 41.00 | 3.44 | 4.25 | 4.35 | 0.00 | - | - | 0 | 106.25% |
© 2024 Yahoo. All rights reserved.