Singapore markets closed

The Kraft Heinz Company (KHC)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
32.38-0.16 (-0.49%)
At close: 04:00PM EDT
32.45 +0.07 (+0.21%)
After hours: 07:56PM EDT
In the money
Show:ListStraddle
Callsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
KHC240621C000175002023-11-29 4:33PM EDT17.5017.6019.4520.050.00-120847.27%
KHC240621C000200002024-02-22 11:07AM EDT20.0016.1015.7516.500.00-20620.51%
KHC240621C000225002024-06-14 3:21PM EDT22.509.899.8012.00-2.20-18.20%11285.55%
KHC240621C000250002024-06-05 1:37PM EDT25.009.657.359.500.00-50228.71%
KHC240621C000275002024-06-06 10:25AM EDT27.506.563.905.850.00-12166.80%
KHC240621C000300002024-06-13 3:45PM EDT30.002.382.372.61-0.34-12.50%810958.01%
KHC240621C000320002024-06-14 3:20PM EDT32.000.530.500.62-0.11-17.19%5447722.56%
KHC240621C000325002024-06-14 3:41PM EDT32.500.240.220.25-0.12-33.33%35165017.09%
KHC240621C000330002024-06-14 3:58PM EDT33.000.060.060.09-0.11-64.71%4421,02116.90%
KHC240621C000335002024-06-14 3:58PM EDT33.500.030.030.04-0.03-50.00%12022218.95%
KHC240621C000340002024-06-14 1:34PM EDT34.000.070.010.04+0.04+133.33%1263,00024.81%
KHC240621C000345002024-06-14 3:34PM EDT34.500.010.010.03-0.01-50.00%121,27328.52%
KHC240621C000350002024-06-14 11:29AM EDT35.000.010.000.020.00-695,51931.25%
KHC240621C000355002024-06-13 2:02PM EDT35.500.010.000.170.00-71,97958.01%
KHC240621C000360002024-06-12 3:57PM EDT36.000.010.000.050.00-649847.27%
KHC240621C000365002024-06-12 3:57PM EDT36.500.010.000.100.00-670351.95%
KHC240621C000370002024-06-12 12:32PM EDT37.000.010.000.500.00-240983.79%
KHC240621C000375002024-06-14 11:36AM EDT37.500.010.000.01-0.01-50.00%1514,46746.88%
KHC240621C000380002024-06-10 9:30AM EDT38.000.010.000.030.00-117753.91%
KHC240621C000385002024-06-11 2:00PM EDT38.500.010.001.130.00-5114129.69%
KHC240621C000390002024-06-10 9:30AM EDT39.000.010.000.930.00-121126.95%
KHC240621C000395002024-05-21 11:50AM EDT39.500.030.000.030.00--5064.84%
KHC240621C000400002024-06-14 12:17PM EDT40.000.010.000.010.00-311,67559.38%
KHC240621C000410002024-05-24 11:37AM EDT41.000.020.000.010.00-8865.63%
KHC240621C000415002024-06-06 1:16PM EDT41.500.010.002.120.00-12202.93%
KHC240621C000425002024-06-11 1:22PM EDT42.500.010.000.050.00-12,68790.63%
KHC240621C000430002024-06-04 3:16PM EDT43.000.010.001.130.00-1013177.73%
KHC240621C000440002024-05-31 9:52AM EDT44.000.010.002.120.00-11229.49%
KHC240621C000450002024-05-22 3:38PM EDT45.000.020.000.340.00-83,574146.48%
KHC240621C000475002024-06-07 12:00PM EDT47.500.020.002.050.00-151,969259.77%
KHC240621C000500002024-05-07 2:52PM EDT50.000.020.000.030.00-22,557126.56%
KHC240621C000550002024-04-23 9:30AM EDT55.000.010.000.000.00-138650.00%
KHC240621C000600002024-05-03 9:30AM EDT60.000.020.000.540.00-136258.59%
Putsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
KHC240621P000175002024-04-23 12:43PM EDT17.500.010.000.000.00-7422750.00%
KHC240621P000200002024-02-16 11:08AM EDT20.000.020.000.060.00-272160.94%
KHC240621P000225002024-04-11 10:14AM EDT22.500.030.000.180.00-2954150.00%
KHC240621P000250002024-06-06 2:22PM EDT25.000.010.000.420.00-54,840136.33%
KHC240621P000260002024-06-10 3:28PM EDT26.000.010.002.130.00-6161207.81%
KHC240621P000270002024-06-10 10:39AM EDT27.000.020.001.270.00-1111149.22%
KHC240621P000275002024-06-14 11:34AM EDT27.500.010.000.030.00-178356.25%
KHC240621P000280002024-05-30 3:56PM EDT28.000.020.000.100.00-1262.50%
KHC240621P000290002024-06-14 10:34AM EDT29.000.010.010.02-0.02-66.67%22842.19%
KHC240621P000300002024-06-14 9:58AM EDT30.000.030.010.03+0.01+50.00%1104,23633.59%
KHC240621P000310002024-06-14 11:33AM EDT31.000.040.020.040.00-35523.05%
KHC240621P000315002024-06-14 3:59PM EDT31.500.060.040.06-0.04-40.00%1213118.56%
KHC240621P000320002024-06-14 3:57PM EDT32.000.130.120.170.00-19848218.26%
KHC240621P000325002024-06-14 3:59PM EDT32.500.330.320.35+0.08+32.00%1,4366,25916.02%
KHC240621P000330002024-06-14 3:31PM EDT33.000.640.450.72+0.15+30.61%2551417.58%
KHC240621P000335002024-06-14 2:48PM EDT33.501.161.061.18+0.19+19.59%21,06721.29%
KHC240621P000340002024-06-14 1:07PM EDT34.001.671.212.59+0.27+19.29%318490.33%
KHC240621P000345002024-06-14 10:42AM EDT34.502.221.952.38+0.66+42.31%226052.73%
KHC240621P000350002024-06-14 1:06PM EDT35.002.672.522.70+0.22+8.98%13,73541.80%
KHC240621P000355002024-06-14 3:18PM EDT35.503.101.623.70+0.11+3.68%146691.02%
KHC240621P000360002024-06-12 1:05PM EDT36.002.902.815.450.00-1293.16%
KHC240621P000365002024-06-05 11:44AM EDT36.502.033.105.200.00-20139.45%
KHC240621P000370002024-05-30 2:42PM EDT37.002.733.604.700.00-5062.50%
KHC240621P000375002024-06-14 2:49PM EDT37.505.153.505.20+0.12+2.39%62592467.19%
KHC240621P000400002024-06-14 3:15PM EDT40.007.656.609.45+0.17+2.27%290327132.23%
KHC240621P000425002024-05-16 11:03AM EDT42.506.659.8511.950.00-200191.80%
KHC240621P000450002024-05-06 11:01AM EDT45.009.509.2511.800.00-2130.00%
KHC240621P000475002024-05-06 11:02AM EDT47.5012.0012.2015.200.00-214143.75%
KHC240621P000500002024-04-18 10:15AM EDT50.0012.9013.8014.350.00-110.00%