The Kraft Heinz Company (KHC)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 12:14PM EDT. Market open.
Strike:32.50
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KHC240517C00032500 | 2024-05-15 3:27PM EDT | 2024-05-17 | 3.50 | 3.45 | 3.55 | 0.00 | - | 2 | 71 | 84.38% |
| KHC240621C00032500 | 2024-05-15 11:08AM EDT | 2024-06-21 | 3.70 | 3.55 | 3.65 | 0.00 | - | 10 | 1,426 | 26.66% |
| KHC240719C00032500 | 2024-05-14 9:43AM EDT | 2024-07-19 | 4.00 | 3.50 | 3.65 | 0.00 | - | 3 | 670 | 20.02% |
| KHC240920C00032500 | 2024-05-17 9:30AM EDT | 2024-09-20 | 3.75 | 3.85 | 4.05 | -0.25 | -6.25% | 4 | 1,530 | 22.17% |
| KHC241018C00032500 | 2024-05-14 9:45AM EDT | 2024-10-18 | 4.30 | 3.95 | 4.05 | 0.00 | - | 300 | 604 | 20.04% |
| KHC241220C00032500 | 2024-05-17 10:57AM EDT | 2024-12-20 | 4.26 | 4.30 | 4.40 | -0.19 | -4.27% | 217 | 343 | 21.14% |
| KHC250117C00032500 | 2024-05-15 12:31PM EDT | 2025-01-17 | 4.47 | 4.40 | 4.55 | 0.00 | - | 10 | 975 | 21.51% |
| KHC250620C00032500 | 2024-05-15 9:39AM EDT | 2025-06-20 | 5.21 | 3.50 | 5.25 | 0.00 | - | 4 | 149 | 22.45% |
| KHC260116C00032500 | 2024-05-17 11:23AM EDT | 2026-01-16 | 5.70 | 4.15 | 5.85 | -0.15 | -2.56% | 1 | 58 | 21.89% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KHC240517P00032500 | 2024-05-13 9:38AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 560 | 84.38% |
| KHC240621P00032500 | 2024-05-16 3:42PM EDT | 2024-06-21 | 0.08 | 0.06 | 0.08 | +0.02 | +33.33% | 2 | 8,035 | 22.46% |
| KHC240719P00032500 | 2024-05-17 10:04AM EDT | 2024-07-19 | 0.12 | 0.11 | 0.14 | -0.01 | -7.69% | 1 | 1,070 | 19.43% |
| KHC240920P00032500 | 2024-05-17 11:45AM EDT | 2024-09-20 | 0.43 | 0.39 | 0.44 | +0.02 | +4.88% | 470 | 1,580 | 20.17% |
| KHC241018P00032500 | 2024-05-16 11:49AM EDT | 2024-10-18 | 0.51 | 0.50 | 0.54 | 0.00 | - | 1 | 168 | 19.83% |
| KHC241220P00032500 | 2024-05-16 11:50AM EDT | 2024-12-20 | 0.81 | 0.82 | 0.94 | 0.00 | - | 1 | 1,418 | 21.58% |
| KHC250117P00032500 | 2024-05-16 12:30PM EDT | 2025-01-17 | 0.93 | 0.92 | 0.98 | 0.00 | - | 4 | 2,969 | 20.74% |
| KHC250620P00032500 | 2024-05-16 12:45PM EDT | 2025-06-20 | 1.61 | 1.63 | 1.72 | 0.00 | - | 1,002 | 1,804 | 22.21% |
| KHC260116P00032500 | 2024-05-16 3:25PM EDT | 2026-01-16 | 2.27 | 2.24 | 2.97 | 0.00 | - | 22 | 279 | 25.65% |
© 2024 Yahoo. All rights reserved.