Singapore markets closed
Straits Times Index
3,426.47 -3.98 (-0.12%) Nikkei
37,667.41 -202.10 (-0.53%) Hang Seng
17,021.31 +16.34 (+0.10%) FTSE 100
8,285.71 +99.36 (+1.21%) Bitcoin USD
69,006.64 +1,619.55 (+2.40%) CMC Crypto 200
1,392.67 +62.07 (+4.66%)
The Kraft Heinz Company (KHC)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor2 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KHC240802C00028000 | 2024-07-08 1:16PM EDT | 28.00 | 4.35 | 5.30 | 6.00 | 0.00 | - | - | 10 | 110.16% |
| KHC240802C00029000 | 2024-07-11 3:34PM EDT | 29.00 | 3.24 | 4.30 | 6.30 | 0.00 | - | 1 | 2 | 148.44% |
| KHC240802C00030000 | 2024-07-15 10:58AM EDT | 30.00 | 2.53 | 3.40 | 3.55 | 0.00 | - | 1 | 1 | 58.59% |
| KHC240802C00031000 | 2024-07-24 11:25AM EDT | 31.00 | 2.10 | 2.49 | 2.76 | 0.00 | - | 4 | 48 | 58.98% |
| KHC240802C00031500 | 2024-07-25 10:17AM EDT | 31.50 | 2.65 | 2.06 | 2.20 | 0.00 | - | 1 | 5 | 51.07% |
| KHC240802C00032000 | 2024-07-26 3:19PM EDT | 32.00 | 1.64 | 1.65 | 1.88 | +0.33 | +25.19% | 30 | 151 | 51.56% |
| KHC240802C00032500 | 2024-07-26 3:19PM EDT | 32.50 | 1.29 | 1.31 | 1.36 | 0.00 | - | 19 | 86 | 47.46% |
| KHC240802C00033000 | 2024-07-26 3:07PM EDT | 33.00 | 0.99 | 1.00 | 1.04 | -0.10 | -9.17% | 168 | 400 | 46.29% |
| KHC240802C00033500 | 2024-07-26 3:40PM EDT | 33.50 | 0.74 | 0.73 | 0.76 | +0.07 | +10.45% | 227 | 675 | 44.82% |
| KHC240802C00034000 | 2024-07-26 3:47PM EDT | 34.00 | 0.52 | 0.52 | 0.55 | -0.01 | -1.89% | 139 | 911 | 44.73% |
| KHC240802C00034500 | 2024-07-26 3:49PM EDT | 34.50 | 0.35 | 0.35 | 0.37 | -0.01 | -2.78% | 65 | 300 | 43.56% |
| KHC240802C00035000 | 2024-07-26 3:51PM EDT | 35.00 | 0.25 | 0.23 | 0.26 | -0.02 | -7.41% | 212 | 481 | 44.34% |
| KHC240802C00035500 | 2024-07-26 3:43PM EDT | 35.50 | 0.16 | 0.13 | 0.19 | -0.02 | -11.11% | 101 | 103 | 45.90% |
| KHC240802C00036000 | 2024-07-26 2:51PM EDT | 36.00 | 0.10 | 0.06 | 0.12 | -0.03 | -23.08% | 7 | 393 | 45.51% |
| KHC240802C00036500 | 2024-07-26 3:25PM EDT | 36.50 | 0.07 | 0.04 | 0.13 | -0.05 | -41.67% | 17 | 79 | 52.34% |
| KHC240802C00037000 | 2024-07-25 10:29AM EDT | 37.00 | 0.06 | 0.03 | 1.30 | -0.01 | -14.29% | 13 | 54 | 101.76% |
| KHC240802C00037500 | 2024-07-25 2:37PM EDT | 37.50 | 0.05 | 0.02 | 0.25 | +0.01 | +25.00% | 2 | 5 | 63.67% |
| KHC240802C00038000 | 2024-07-25 9:59AM EDT | 38.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 2 | 118 | 55.47% |
| KHC240802C00039000 | 2024-07-22 9:30AM EDT | 39.00 | 0.01 | 0.01 | 0.04 | 0.00 | - | - | 1 | 57.03% |
| KHC240802C00040000 | 2024-06-20 12:45PM EDT | 40.00 | 0.05 | 0.01 | 0.06 | 0.00 | - | - | 0 | 67.97% |
| KHC240802C00041000 | 2024-07-26 12:17PM EDT | 41.00 | 0.01 | 0.00 | 0.23 | -0.01 | -50.00% | 12 | 13 | 93.75% |
| KHC240802C00042000 | 2024-07-26 2:13PM EDT | 42.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 200 | 10 | 73.44% |
| KHC240802C00043000 | 2024-07-22 3:59PM EDT | 43.00 | 0.01 | 0.00 | 0.23 | 0.00 | - | 5 | 7 | 110.16% |
| KHC240802C00044000 | 2024-07-22 9:53AM EDT | 44.00 | 0.01 | 0.00 | 1.27 | 0.00 | - | - | 3 | 179.69% |
| KHC240802C00045000 | 2024-07-17 9:46AM EDT | 45.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 2 | 81.25% |
Putsfor2 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KHC240802P00022000 | 2024-07-22 1:32PM EDT | 22.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 2 | 4 | 132.81% |
| KHC240802P00026000 | 2024-07-25 12:07PM EDT | 26.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 3 | 5 | 84.38% |
| KHC240802P00027000 | 2024-07-26 10:54AM EDT | 27.00 | 0.07 | 0.01 | 0.07 | +0.01 | +16.67% | 25 | 60 | 81.25% |
| KHC240802P00027500 | 2024-07-22 11:24AM EDT | 27.50 | 0.05 | 0.01 | 0.18 | 0.00 | - | - | 3 | 89.45% |
| KHC240802P00028000 | 2024-07-24 1:50PM EDT | 28.00 | 0.03 | 0.01 | 1.00 | 0.00 | - | 43 | 58 | 132.23% |
| KHC240802P00028500 | 2024-07-17 2:27PM EDT | 28.50 | 0.05 | 0.01 | 0.04 | 0.00 | - | 41 | 1 | 58.59% |
| KHC240802P00029000 | 2024-07-24 1:45PM EDT | 29.00 | 0.04 | 0.00 | 1.00 | 0.00 | - | 160 | 42 | 113.67% |
| KHC240802P00029500 | 2024-07-26 3:36PM EDT | 29.50 | 0.03 | 0.01 | 0.25 | -0.03 | -50.00% | 2 | 13 | 67.58% |
| KHC240802P00030000 | 2024-07-26 3:49PM EDT | 30.00 | 0.05 | 0.05 | 0.07 | +0.01 | +25.00% | 31 | 291 | 50.00% |
| KHC240802P00030500 | 2024-07-26 1:46PM EDT | 30.50 | 0.09 | 0.07 | 0.10 | +0.04 | +80.00% | 1 | 5 | 49.81% |
| KHC240802P00031000 | 2024-07-26 3:58PM EDT | 31.00 | 0.12 | 0.10 | 0.14 | +0.05 | +71.43% | 55 | 1,913 | 47.46% |
| KHC240802P00031500 | 2024-07-26 2:57PM EDT | 31.50 | 0.21 | 0.17 | 0.21 | +0.01 | +5.00% | 27 | 123 | 46.29% |
| KHC240802P00032000 | 2024-07-26 2:26PM EDT | 32.00 | 0.30 | 0.27 | 0.30 | +0.07 | +30.43% | 190 | 1,206 | 44.53% |
| KHC240802P00032500 | 2024-07-26 2:57PM EDT | 32.50 | 0.43 | 0.42 | 0.45 | -0.03 | -6.52% | 1,033 | 3,060 | 44.43% |
| KHC240802P00033000 | 2024-07-26 2:56PM EDT | 33.00 | 0.69 | 0.61 | 0.64 | +0.10 | +16.95% | 24 | 365 | 44.04% |
| KHC240802P00033500 | 2024-07-26 1:17PM EDT | 33.50 | 0.92 | 0.84 | 0.88 | -0.01 | -1.08% | 13 | 79 | 43.75% |
| KHC240802P00034000 | 2024-07-26 2:56PM EDT | 34.00 | 1.16 | 1.12 | 1.16 | -0.08 | -6.45% | 15 | 75 | 42.97% |
| KHC240802P00034500 | 2024-07-26 2:41PM EDT | 34.50 | 1.59 | 1.30 | 1.50 | +0.24 | +17.78% | 9 | 45 | 42.97% |
| KHC240802P00035000 | 2024-07-25 10:31AM EDT | 35.00 | 1.52 | 1.83 | 1.89 | 0.00 | - | 1 | 2 | 43.56% |
| KHC240802P00035500 | 2024-07-26 9:48AM EDT | 35.50 | 2.24 | 2.25 | 2.32 | +0.44 | +24.44% | 60 | 3 | 45.12% |
| KHC240802P00036000 | 2024-07-23 10:11AM EDT | 36.00 | 3.30 | 2.56 | 2.77 | 0.00 | - | 1 | 1 | 46.48% |
© 2024 Yahoo. All rights reserved.