Singapore markets open in 4 hours 45 minutes

The Kraft Heinz Company (KHC)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
37.78+0.67 (+1.81%)
At close: 04:00PM EDT
37.70 -0.08 (-0.21%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor26 April 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
KHC240426C000330002024-04-17 11:37AM EDT33.003.604.205.90+3.60--392.97%
KHC240426C000335002024-04-16 3:24PM EDT33.503.232.695.40+3.23--20150.98%
KHC240426C000340002024-04-19 1:39PM EDT34.003.602.484.90+1.25+53.19%2023141.02%
KHC240426C000350002024-04-19 12:21PM EDT35.002.541.404.20+0.81+46.82%20498138.57%
KHC240426C000355002024-04-19 1:35PM EDT35.502.180.972.44+2.18-3545.90%
KHC240426C000360002024-04-19 3:57PM EDT36.001.841.612.11+0.74+67.27%32,10651.56%
KHC240426C000365002024-04-19 3:31PM EDT36.501.281.161.63+1.28-362,26144.14%
KHC240426C000370002024-04-19 3:42PM EDT37.000.630.870.95+0.16+34.04%7182624.02%
KHC240426C000375002024-04-19 3:59PM EDT37.500.560.520.60+0.56-13115323.15%
KHC240426C000380002024-04-19 3:58PM EDT38.000.270.260.28+0.18+200.00%10991319.63%
KHC240426C000385002024-04-19 3:02PM EDT38.500.090.100.12+0.09-97319.24%
KHC240426C000390002024-04-19 12:48PM EDT39.000.020.030.05+0.01+100.00%114019.92%
KHC240426C000395002024-04-19 3:57PM EDT39.500.020.010.02+0.02-81120.70%
KHC240426C000400002024-04-19 11:49AM EDT40.000.010.000.010.00-14422.66%
KHC240426C000410002024-03-27 3:01PM EDT41.000.030.000.010.00-602130.47%
KHC240426C000420002024-04-01 2:03PM EDT42.000.030.000.090.00--5056.25%
Putsfor26 April 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
KHC240426P000310002024-03-26 1:57PM EDT31.000.030.000.060.00-1005077.34%
KHC240426P000320002024-04-18 12:31PM EDT32.000.010.000.090.00-32071.88%
KHC240426P000325002024-04-16 11:01AM EDT32.500.020.000.09+0.02--4066.02%
KHC240426P000330002024-04-18 3:11PM EDT33.000.020.001.270.00-1321125.59%
KHC240426P000340002024-04-19 10:22AM EDT34.000.010.000.010.00-2517638.28%
KHC240426P000345002024-04-16 10:08AM EDT34.500.060.000.01+0.06--133.59%
KHC240426P000350002024-04-19 12:50PM EDT35.000.020.000.020.00-127832.81%
KHC240426P000355002024-04-19 9:30AM EDT35.500.040.010.02+0.04-28927.34%
KHC240426P000360002024-04-19 3:18PM EDT36.000.020.020.03-0.05-71.43%7563224.22%
KHC240426P000365002024-04-19 3:19PM EDT36.500.050.040.05+0.05-2748821.29%
KHC240426P000370002024-04-19 3:53PM EDT37.000.110.080.10-0.21-65.62%16719519.14%
KHC240426P000375002024-04-19 3:18PM EDT37.500.260.210.23+0.26-154918.36%
KHC240426P000380002024-04-19 3:59PM EDT38.000.450.430.46-0.55-55.00%68617.48%
KHC240426P000385002024-04-19 12:00PM EDT38.500.930.731.00+0.93-2229.20%
KHC240426P000390002024-04-12 1:01PM EDT39.003.501.151.460.00-1134.77%