Singapore markets closed

The Kraft Heinz Company (KHC)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
36.05-0.36 (-0.99%)
At close: 04:00PM EST
35.99 -0.06 (-0.17%)
Pre-market: 07:14AM EST
In the money
Show:ListStraddle
Callsfor19 April 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
KHC240419C000175002023-12-29 9:47AM EST17.5019.4319.8020.700.00-22198.97%
KHC240419C000200002024-02-20 3:40PM EST20.0015.600.000.000.00-10270.00%
KHC240419C000225002023-12-04 10:10AM EST22.5013.6015.4515.950.00--44159.18%
KHC240419C000250002024-02-21 11:22AM EST25.0011.260.000.000.00-1280.00%
KHC240419C000275002024-01-11 2:36PM EST27.5010.457.809.600.00-12181.45%
KHC240419C000300002024-02-22 1:05PM EST30.006.300.000.000.00-65740.00%
KHC240419C000325002024-02-23 3:42PM EST32.503.650.000.000.00-51,6260.00%
KHC240419C000350002024-02-23 3:43PM EST35.001.460.000.000.00-1031,4300.00%
KHC240419C000375002024-02-23 3:13PM EST37.500.340.000.000.00-2848,1823.13%
KHC240419C000400002024-02-23 1:46PM EST40.000.070.000.000.00-87,9706.25%
KHC240419C000425002024-02-22 3:57PM EST42.500.030.000.000.00-31,16212.50%
KHC240419C000450002024-02-13 3:10PM EST45.000.030.000.000.00-130012.50%
KHC240419C000475002024-02-01 1:01PM EST47.500.010.000.000.00-13712.50%
KHC240419C000500002024-01-09 10:15AM EST50.000.040.002.130.00-7532382.91%
Putsfor19 April 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
KHC240419P000175002024-02-23 2:59PM EST17.500.010.000.000.00-12650.00%
KHC240419P000200002024-02-14 2:11PM EST20.000.040.000.000.00-207225.00%
KHC240419P000225002024-02-07 9:47AM EST22.500.040.000.000.00-418025.00%
KHC240419P000250002024-02-20 2:46PM EST25.000.020.000.000.00-1016825.00%
KHC240419P000275002024-02-21 11:17AM EST27.500.040.000.000.00-158912.50%
KHC240419P000300002024-02-21 3:22PM EST30.000.060.000.000.00-4781512.50%
KHC240419P000325002024-02-23 2:29PM EST32.500.120.000.000.00-32,6136.25%
KHC240419P000350002024-02-23 3:59PM EST35.000.500.000.000.00-752,3813.13%
KHC240419P000375002024-02-23 3:42PM EST37.501.900.000.000.00-72,4210.00%
KHC240419P000400002024-02-23 3:16PM EST40.004.120.000.000.00-11960.00%
KHC240419P000425002024-02-21 12:30PM EST42.506.630.000.000.00-460.00%
KHC240419P000450002024-01-29 3:06PM EST45.007.860.000.000.00-110.00%
KHC240419P000475002023-10-20 9:55AM EST47.5015.9513.9014.250.00-1711108.94%