Singapore markets closed

The Kraft Heinz Company (KHC)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
33.12-0.65 (-1.92%)
At close: 04:00PM EDT
33.15 +0.03 (+0.09%)
After hours: 07:57PM EDT
In the money
Show:ListStraddle
Strike:32.50
Callsfor26 July 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
KHC240726C000325002024-07-19 3:23PM EDT2024-07-260.730.740.84-0.82-52.90%2224127.74%
KHC240802C000325002024-07-18 3:54PM EDT2024-08-021.660.771.230.00-234935.84%
KHC240816C000325002024-07-19 2:25PM EDT2024-08-161.321.341.37-0.59-30.89%452,14828.96%
KHC240920C000325002024-07-19 3:58PM EDT2024-09-201.581.541.63-0.38-19.39%1,3669,12324.02%
KHC241018C000325002024-07-19 11:36AM EDT2024-10-181.781.741.81-0.69-27.94%131,50922.75%
KHC241220C000325002024-07-19 12:41PM EDT2024-12-202.272.122.34-0.50-18.05%6082223.78%
KHC250117C000325002024-07-19 12:14PM EDT2025-01-172.402.123.55-0.46-16.08%53,26135.13%
KHC250620C000325002024-07-19 3:57PM EDT2025-06-203.103.103.25-1.17-27.40%685123.40%
KHC260116C000325002024-07-19 9:48AM EDT2026-01-164.002.974.25-0.55-12.09%2437424.66%
KHC261218C000325002024-07-18 11:59AM EDT2026-12-185.203.104.700.00-131721.64%
Putsfor26 July 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
KHC240726P000325002024-07-19 3:57PM EDT2024-07-260.150.140.15+0.08+114.29%10020322.85%
KHC240802P000325002024-07-19 3:57PM EDT2024-08-020.500.490.52+0.21+72.41%5616332.03%
KHC240816P000325002024-07-19 3:41PM EDT2024-08-160.640.600.63+0.26+68.42%944,67325.49%
KHC240920P000325002024-07-19 3:38PM EDT2024-09-201.020.951.00+0.27+36.00%372,31223.85%
KHC241018P000325002024-07-19 2:39PM EDT2024-10-181.131.131.19+0.40+54.79%7103,83622.78%
KHC241220P000325002024-07-19 2:47PM EDT2024-12-201.641.241.67+0.31+23.31%3254,46823.22%
KHC250117P000325002024-07-19 2:26PM EDT2025-01-171.701.511.76+0.28+19.72%15,51622.33%
KHC250620P000325002024-07-18 1:27PM EDT2025-06-202.122.062.550.00-32,03222.78%
KHC260116P000325002024-07-19 2:00PM EDT2026-01-163.302.343.40+0.15+4.76%21536723.24%
KHC261218P000325002024-07-17 2:18PM EDT2026-12-183.754.004.350.00-510323.02%