Singapore markets close in 4 hours 33 minutes
Straits Times Index
3,084.34 +11.35 (+0.37%) Nikkei
33,513.44 +26.55 (+0.08%) Hang Seng
16,925.85 -117.03 (-0.69%) FTSE 100
7,453.75 +30.29 (+0.41%) Bitcoin USD
38,131.79 +74.43 (+0.20%) CMC Crypto 200
791.75 +8.10 (+1.03%)
The Kraft Heinz Company (KHC)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor1 December 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KHC231201C00025000 | 2023-11-30 3:50PM EST | 25.00 | 10.15 | 9.95 | 10.20 | +1.60 | +18.71% | 1 | 0 | 368.75% |
| KHC231201C00029000 | 2023-11-29 3:20PM EST | 29.00 | 6.15 | 5.90 | 6.20 | 0.00 | - | 45 | 0 | 228.91% |
| KHC231201C00030000 | 2023-11-01 2:33PM EST | 30.00 | 2.74 | 4.90 | 5.20 | 0.00 | - | - | 0 | 196.09% |
| KHC231201C00031000 | 2023-11-29 3:20PM EST | 31.00 | 4.15 | 3.95 | 4.70 | 0.00 | - | 38 | 1 | 204.69% |
| KHC231201C00031500 | 2023-11-22 3:56PM EST | 31.50 | 3.24 | 3.45 | 3.70 | 0.00 | - | - | 0 | 146.09% |
| KHC231201C00032000 | 2023-11-30 3:50PM EST | 32.00 | 3.20 | 2.97 | 3.65 | +0.15 | +4.92% | 1 | 0 | 162.50% |
| KHC231201C00032500 | 2023-11-29 3:20PM EST | 32.50 | 2.63 | 2.54 | 2.75 | 0.00 | - | 39 | 0 | 90.63% |
| KHC231201C00033000 | 2023-11-29 3:40PM EST | 33.00 | 2.07 | 1.96 | 2.20 | 0.00 | - | 3,252 | 5 | 96.09% |
| KHC231201C00033500 | 2023-11-29 3:01PM EST | 33.50 | 1.71 | 1.15 | 1.97 | 0.00 | - | 641 | 10 | 133.59% |
| KHC231201C00034000 | 2023-11-30 12:35PM EST | 34.00 | 1.01 | 1.07 | 1.16 | -0.10 | -9.01% | 1 | 100 | 50.78% |
| KHC231201C00034500 | 2023-11-30 2:50PM EST | 34.50 | 0.59 | 0.61 | 0.69 | -0.08 | -11.94% | 68 | 45 | 39.45% |
| KHC231201C00035000 | 2023-11-30 3:59PM EST | 35.00 | 0.21 | 0.13 | 0.24 | +0.11 | +110.00% | 1,885 | 2,481 | 24.61% |
| KHC231201C00035500 | 2023-11-30 3:59PM EST | 35.50 | 0.04 | 0.03 | 0.04 | +0.02 | +100.00% | 1,003 | 3,763 | 22.66% |
| KHC231201C00036000 | 2023-11-29 3:29PM EST | 36.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 294 | 28.13% |
| KHC231201C00036500 | 2023-11-27 12:26PM EST | 36.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 14 | 40.63% |
| KHC231201C00037000 | 2023-11-28 1:27PM EST | 37.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 11 | 60.94% |
| KHC231201C00038000 | 2023-11-28 1:31PM EST | 38.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 63 | 83 | 65.63% |
| KHC231201C00039000 | 2023-11-24 10:18AM EST | 39.00 | 0.03 | 0.00 | 0.46 | 0.00 | - | 30 | 30 | 179.69% |
Putsfor1 December 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KHC231201P00024000 | 2023-10-24 1:56PM EST | 24.00 | 0.02 | 0.00 | 0.19 | 0.00 | - | 1 | 1 | 409.38% |
| KHC231201P00027000 | 2023-11-16 10:07AM EST | 27.00 | 0.04 | 0.00 | 0.46 | 0.00 | - | 1 | 6 | 366.41% |
| KHC231201P00028000 | 2023-11-07 1:36PM EST | 28.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 48 | 184.38% |
| KHC231201P00029000 | 2023-11-28 9:49AM EST | 29.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 61 | 168.75% |
| KHC231201P00030000 | 2023-11-21 2:35PM EST | 30.00 | 0.01 | 0.00 | 0.46 | 0.00 | - | 4 | 29 | 247.66% |
| KHC231201P00031000 | 2023-11-17 12:20PM EST | 31.00 | 0.03 | 0.00 | 0.64 | 0.00 | - | 10 | 221 | 232.81% |
| KHC231201P00031500 | 2023-11-20 3:04PM EST | 31.50 | 0.03 | 0.00 | 0.50 | 0.00 | - | 3 | 24 | 194.92% |
| KHC231201P00032000 | 2023-11-28 12:17PM EST | 32.00 | 0.38 | 0.00 | 0.38 | 0.00 | - | 1 | 76 | 160.16% |
| KHC231201P00032500 | 2023-11-27 10:12AM EST | 32.50 | 0.02 | 0.00 | 0.66 | 0.00 | - | 23 | 173 | 172.27% |
| KHC231201P00033000 | 2023-11-29 12:37PM EST | 33.00 | 0.02 | 0.00 | 0.67 | 0.00 | - | 76 | 183 | 151.56% |
| KHC231201P00033500 | 2023-11-28 3:36PM EST | 33.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 232 | 48.44% |
| KHC231201P00034000 | 2023-11-30 9:34AM EST | 34.00 | 0.02 | 0.00 | 0.01 | -0.01 | -33.33% | 7 | 121 | 34.38% |
| KHC231201P00034500 | 2023-11-30 2:36PM EST | 34.50 | 0.02 | 0.01 | 0.03 | -0.07 | -77.78% | 35 | 685 | 28.13% |
| KHC231201P00035000 | 2023-11-30 3:54PM EST | 35.00 | 0.05 | 0.05 | 0.09 | -0.35 | -87.50% | 918 | 313 | 18.75% |
| KHC231201P00035500 | 2023-11-29 9:30AM EST | 35.50 | 0.54 | 0.36 | 0.62 | -0.31 | -36.47% | 1 | 12 | 53.52% |
| KHC231201P00036000 | 2023-11-29 3:49PM EST | 36.00 | 1.36 | 0.75 | 1.06 | 0.00 | - | 3 | 10 | 66.41% |
| KHC231201P00037000 | 2023-11-16 10:13AM EST | 37.00 | 3.65 | 1.68 | 1.97 | 0.00 | - | 1 | 0 | 81.25% |
| KHC231201P00038000 | 2023-11-30 12:10PM EST | 38.00 | 2.93 | 2.69 | 3.00 | -0.34 | -10.40% | 2 | 2 | 118.75% |
| KHC231201P00039000 | 2023-10-19 10:46AM EST | 39.00 | 7.45 | 5.55 | 5.75 | 0.00 | - | 2 | 0 | 434.57% |
© 2023 Yahoo. All rights reserved.