The Kraft Heinz Company (KHC)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 12:21PM EDT. Market open.
Strike:37.50
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KHC240524C00037500 | 2024-05-21 10:05AM EDT | 2024-05-24 | 0.02 | 0.01 | 0.03 | 0.00 | - | 1 | 190 | 29.30% |
| KHC240531C00037500 | 2024-05-20 2:46PM EDT | 2024-05-31 | 0.04 | 0.02 | 0.05 | 0.00 | - | 7 | 60 | 19.92% |
| KHC240621C00037500 | 2024-05-21 11:50AM EDT | 2024-06-21 | 0.09 | 0.07 | 0.09 | -0.01 | -10.00% | 63 | 14,237 | 13.77% |
| KHC240719C00037500 | 2024-05-21 12:00PM EDT | 2024-07-19 | 0.23 | 0.22 | 0.24 | -0.02 | -8.00% | 88 | 3,688 | 14.16% |
| KHC240920C00037500 | 2024-05-21 11:58AM EDT | 2024-09-20 | 0.66 | 0.63 | 0.69 | -0.08 | -10.81% | 35 | 4,338 | 16.38% |
| KHC241018C00037500 | 2024-05-20 3:24PM EDT | 2024-10-18 | 0.88 | 0.78 | 0.85 | 0.00 | - | 71 | 1,884 | 16.70% |
| KHC241220C00037500 | 2024-05-21 11:40AM EDT | 2024-12-20 | 1.20 | 1.14 | 1.31 | -0.17 | -12.41% | 5 | 1,383 | 18.46% |
| KHC250117C00037500 | 2024-05-21 11:05AM EDT | 2025-01-17 | 1.40 | 1.34 | 1.39 | -0.05 | -3.45% | 203 | 9,077 | 18.07% |
| KHC250620C00037500 | 2024-05-20 2:48PM EDT | 2025-06-20 | 2.34 | 2.18 | 2.30 | 0.00 | - | 123 | 956 | 20.35% |
| KHC260116C00037500 | 2024-05-20 9:41AM EDT | 2026-01-16 | 3.15 | 2.92 | 3.10 | 0.00 | - | 2 | 759 | 20.81% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KHC240524P00037500 | 2024-05-15 2:22PM EDT | 2024-05-24 | 1.56 | 1.71 | 2.04 | 0.00 | - | 2 | 0 | 60.16% |
| KHC240621P00037500 | 2024-05-21 9:58AM EDT | 2024-06-21 | 1.90 | 2.05 | 2.18 | +0.12 | +6.74% | 20 | 3,441 | 25.39% |
| KHC240719P00037500 | 2024-05-21 10:18AM EDT | 2024-07-19 | 1.87 | 2.01 | 2.30 | 0.00 | - | 1 | 964 | 20.95% |
| KHC240920P00037500 | 2024-05-16 10:23AM EDT | 2024-09-20 | 2.39 | 2.50 | 2.69 | 0.00 | - | 4 | 786 | 19.80% |
| KHC241018P00037500 | 2024-05-14 9:34AM EDT | 2024-10-18 | 2.25 | 2.58 | 2.70 | 0.00 | - | 6 | 724 | 17.99% |
| KHC241220P00037500 | 2024-05-16 9:36AM EDT | 2024-12-20 | 3.04 | 2.89 | 3.05 | 0.00 | - | 1 | 455 | 18.48% |
| KHC250117P00037500 | 2024-05-16 12:30PM EDT | 2025-01-17 | 2.84 | 3.00 | 3.15 | 0.00 | - | 3 | 8,219 | 18.26% |
| KHC250620P00037500 | 2024-05-06 2:53PM EDT | 2025-06-20 | 3.95 | 3.65 | 3.90 | 0.00 | - | 1 | 2,619 | 19.42% |
| KHC260116P00037500 | 2024-05-20 9:41AM EDT | 2026-01-16 | 4.35 | 4.40 | 4.60 | 0.00 | - | 2 | 216 | 19.53% |
© 2024 Yahoo. All rights reserved.