The Kraft Heinz Company (KHC)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 03:13PM EDT. Market open.
Strike:30.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KHC240517C00030000 | 2024-05-01 9:33AM EDT | 2024-05-17 | 7.60 | 6.40 | 6.55 | 0.00 | - | 5 | 10 | 92.58% |
| KHC240621C00030000 | 2024-05-13 12:58PM EDT | 2024-06-21 | 6.42 | 6.45 | 6.65 | +0.22 | +3.55% | 6 | 262 | 41.02% |
| KHC240719C00030000 | 2024-04-29 12:32PM EDT | 2024-07-19 | 8.60 | 6.40 | 6.70 | 0.00 | - | 2 | 21 | 33.79% |
| KHC240920C00030000 | 2024-04-01 12:24PM EDT | 2024-09-20 | 7.50 | 5.55 | 6.90 | 0.00 | - | 10 | 47 | 29.64% |
| KHC241018C00030000 | 2024-05-01 2:14PM EDT | 2024-10-18 | 6.43 | 6.00 | 6.90 | 0.00 | - | - | 3 | 26.91% |
| KHC241220C00030000 | 2024-05-01 11:31AM EDT | 2024-12-20 | 6.73 | 6.80 | 7.05 | 0.00 | - | 1 | 7 | 25.29% |
| KHC250117C00030000 | 2024-05-08 2:33PM EDT | 2025-01-17 | 7.00 | 6.85 | 7.00 | +0.73 | +11.64% | 2 | 459 | 23.07% |
| KHC250620C00030000 | 2024-05-13 1:11PM EDT | 2025-06-20 | 7.32 | 7.30 | 7.70 | +0.32 | +4.57% | 2 | 180 | 25.51% |
| KHC260116C00030000 | 2024-05-13 1:36PM EDT | 2026-01-16 | 8.00 | 6.80 | 8.35 | +0.84 | +11.73% | 2 | 171 | 25.45% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KHC240517P00030000 | 2024-05-06 9:37AM EDT | 2024-05-17 | 0.02 | 0.01 | 0.07 | 0.00 | - | 5 | 151 | 89.06% |
| KHC240524P00030000 | 2024-05-06 1:41PM EDT | 2024-05-24 | 0.02 | 0.02 | 1.98 | 0.00 | - | 25 | 26 | 136.91% |
| KHC240531P00030000 | 2024-05-06 9:47AM EDT | 2024-05-31 | 0.03 | 0.01 | 0.03 | 0.00 | - | 10 | 55 | 43.75% |
| KHC240607P00030000 | 2024-05-01 2:09PM EDT | 2024-06-07 | 0.06 | 0.01 | 0.03 | 0.00 | - | - | 100 | 37.11% |
| KHC240614P00030000 | 2024-05-09 1:00PM EDT | 2024-06-14 | 0.05 | 0.01 | 0.04 | 0.00 | - | 200 | 0 | 34.77% |
| KHC240621P00030000 | 2024-05-10 3:22PM EDT | 2024-06-21 | 0.04 | 0.03 | 0.06 | 0.00 | - | 50 | 4,212 | 33.79% |
| KHC240719P00030000 | 2024-05-13 2:07PM EDT | 2024-07-19 | 0.05 | 0.04 | 0.08 | -0.04 | -44.44% | 3 | 232 | 27.44% |
| KHC240920P00030000 | 2024-05-10 10:33AM EDT | 2024-09-20 | 0.19 | 0.15 | 0.19 | 0.00 | - | 20 | 437 | 24.02% |
| KHC241018P00030000 | 2024-05-08 11:04AM EDT | 2024-10-18 | 0.27 | 0.20 | 0.24 | 0.00 | - | 1 | 139 | 23.19% |
| KHC241220P00030000 | 2024-05-10 11:34AM EDT | 2024-12-20 | 0.47 | 0.38 | 0.44 | 0.00 | - | 10 | 75 | 23.49% |
| KHC250117P00030000 | 2024-05-10 10:51AM EDT | 2025-01-17 | 0.54 | 0.43 | 0.51 | 0.00 | - | 2 | 7,231 | 23.24% |
| KHC250620P00030000 | 2024-05-13 1:16PM EDT | 2025-06-20 | 1.01 | 0.97 | 1.04 | -0.08 | -7.34% | 104 | 2,624 | 24.00% |
| KHC260116P00030000 | 2024-05-08 3:34PM EDT | 2026-01-16 | 1.61 | 1.43 | 1.64 | 0.00 | - | 7 | 2,119 | 23.99% |
© 2024 Yahoo. All rights reserved.