The Kraft Heinz Company (KHC)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 12:43PM EDT. Market open.
Strike:45.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KHC240517C00045000 | 2024-04-22 1:36PM EDT | 2024-05-17 | 0.02 | 0.01 | 0.02 | 0.00 | - | 2 | 7 | 29.69% |
| KHC240621C00045000 | 2024-04-23 10:05AM EDT | 2024-06-21 | 0.06 | 0.04 | 0.05 | +0.02 | +50.00% | 5 | 1,965 | 22.27% |
| KHC240719C00045000 | 2024-04-22 9:48AM EDT | 2024-07-19 | 0.06 | 0.06 | 0.08 | -0.02 | -25.00% | 2 | 513 | 20.12% |
| KHC240920C00045000 | 2024-04-23 11:22AM EDT | 2024-09-20 | 0.20 | 0.18 | 0.21 | -0.01 | -4.76% | 6 | 1,368 | 19.09% |
| KHC241018C00045000 | 2024-04-23 9:30AM EDT | 2024-10-18 | 0.29 | 0.25 | 0.29 | 0.00 | - | 1 | 32 | 19.14% |
| KHC241220C00045000 | 2024-04-22 10:43AM EDT | 2024-12-20 | 0.45 | 0.44 | 0.49 | 0.00 | - | 128 | 262 | 19.29% |
| KHC250117C00045000 | 2024-04-23 9:38AM EDT | 2025-01-17 | 0.57 | 0.52 | 0.58 | 0.00 | - | 4 | 5,339 | 19.34% |
| KHC250620C00045000 | 2024-04-23 10:29AM EDT | 2025-06-20 | 1.06 | 1.04 | 1.15 | -0.04 | -3.64% | 1 | 3,273 | 20.12% |
| KHC260116C00045000 | 2024-04-19 9:46AM EDT | 2026-01-16 | 1.48 | 1.66 | 1.88 | 0.00 | - | 3 | 1,085 | 20.70% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KHC240621P00045000 | 2024-02-14 11:49AM EDT | 2024-06-21 | 11.08 | 9.90 | 10.70 | 0.00 | - | 1 | 10 | 94.24% |
| KHC240719P00045000 | 2024-02-22 11:15AM EDT | 2024-07-19 | 9.25 | 8.50 | 10.30 | 0.00 | - | 81 | 0 | 65.23% |
| KHC250117P00045000 | 2023-10-26 2:54PM EDT | 2025-01-17 | 13.30 | 9.35 | 11.45 | 0.00 | - | 51 | 0 | 53.38% |
| KHC250620P00045000 | 2023-11-07 12:45PM EDT | 2025-06-20 | 11.95 | 8.70 | 9.95 | 0.00 | - | 1 | 9 | 33.26% |
| KHC260116P00045000 | 2024-04-05 1:35PM EDT | 2026-01-16 | 8.77 | 7.75 | 8.85 | 0.00 | - | 5 | 60 | 21.36% |
© 2024 Yahoo. All rights reserved.