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:35.00
Callsfor26 July 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
KHC240726C000350002024-07-19 3:21PM EDT2024-07-260.040.030.04-0.03-42.86%4021,32626.95%
KHC240802C000350002024-07-19 3:46PM EDT2024-08-020.210.210.25-0.22-51.16%21833233.50%
KHC240809C000350002024-07-19 1:07PM EDT2024-08-090.280.250.30-0.37-56.92%311029.49%
KHC240816C000350002024-07-19 3:39PM EDT2024-08-160.310.300.34-0.17-35.42%1703,34726.95%
KHC240823C000350002024-07-19 12:37PM EDT2024-08-230.350.340.43-0.41-53.95%823626.86%
KHC240830C000350002024-07-19 11:02AM EDT2024-08-300.400.250.49-0.25-38.46%1110926.12%
KHC240920C000350002024-07-19 3:49PM EDT2024-09-200.490.470.54-0.19-27.94%3003,27722.41%
KHC241018C000350002024-07-19 3:45PM EDT2024-10-180.680.670.72-0.33-32.67%813,28421.73%
KHC241220C000350002024-07-19 3:26PM EDT2024-12-201.111.011.20-0.34-23.45%3312,24722.68%
KHC250117C000350002024-07-18 3:42PM EDT2025-01-171.161.161.89-0.35-23.18%37,42428.47%
KHC250620C000350002024-07-19 1:41PM EDT2025-06-202.051.942.39-0.40-16.33%31,20824.94%
KHC260116C000350002024-07-19 2:35PM EDT2026-01-162.752.562.87-0.55-16.67%495522.53%
KHC261218C000350002024-07-17 9:42AM EDT2026-12-183.402.503.600.00-138921.28%
Putsfor26 July 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
KHC240726P000350002024-07-01 12:15PM EDT2024-07-262.911.472.250.00-1156.06%
KHC240802P000350002024-07-17 3:01PM EDT2024-08-021.451.772.410.00-1147.07%
KHC240809P000350002024-07-18 11:18AM EDT2024-08-091.261.312.820.00-777852.78%
KHC240816P000350002024-07-19 12:55PM EDT2024-08-162.141.912.14+0.84+64.62%545124.12%
KHC240823P000350002024-07-18 11:16AM EDT2024-08-231.340.652.780.00-2239.84%
KHC240920P000350002024-07-19 12:55PM EDT2024-09-202.490.603.75+0.53+27.04%23,52548.05%
KHC241018P000350002024-07-19 2:24PM EDT2024-10-182.592.132.66+0.57+28.22%133,21622.75%
KHC241220P000350002024-07-19 10:43AM EDT2024-12-202.902.733.30+0.30+11.54%61,44425.37%
KHC250117P000350002024-07-18 1:20PM EDT2025-01-172.453.003.450.00-2910,13925.00%
KHC250620P000350002024-07-18 11:22AM EDT2025-06-203.752.503.90+0.60+19.05%12,76022.02%
KHC260116P000350002024-07-19 3:28PM EDT2026-01-164.654.455.55+0.65+16.25%151,27727.53%
KHC261218P000350002024-07-11 9:30AM EDT2026-12-186.005.255.650.00-15722.16%