Singapore markets open in 7 hours 19 minutes
Straits Times Index
3,292.69 +10.64 (+0.32%) S&P 500
5,023.89 -11.80 (-0.23%) Dow
37,963.90 +147.98 (+0.39%) Nasdaq
15,608.98 -48.85 (-0.31%) Bitcoin USD
57,209.71 -2,929.86 (-4.87%) CMC Crypto 200
1,188.11 -150.96 (-11.28%)
The Kraft Heinz Company (KHC)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 01:40PM EDT. Market open.
Callsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KHC240524C00033000 | 2024-04-22 1:52PM EDT | 33.00 | 5.45 | 2.10 | 3.90 | 0.00 | - | 3 | 5 | 58.40% |
| KHC240524C00034000 | 2024-05-01 11:50AM EDT | 34.00 | 2.40 | 1.16 | 2.45 | -0.22 | -8.40% | 5 | 20 | 33.20% |
| KHC240524C00035000 | 2024-04-29 3:25PM EDT | 35.00 | 3.74 | 1.19 | 1.34 | 0.00 | - | 7 | 60 | 20.12% |
| KHC240524C00036000 | 2024-05-01 1:01PM EDT | 36.00 | 0.70 | 0.67 | 0.69 | -1.40 | -66.67% | 11 | 12 | 18.65% |
| KHC240524C00037000 | 2024-05-01 12:39PM EDT | 37.00 | 0.30 | 0.26 | 0.29 | -1.56 | -83.87% | 61 | 44 | 18.07% |
| KHC240524C00038000 | 2024-05-01 11:50AM EDT | 38.00 | 0.14 | 0.10 | 0.12 | -1.09 | -88.62% | 25 | 140 | 18.95% |
| KHC240524C00039000 | 2024-05-01 12:38PM EDT | 39.00 | 0.04 | 0.04 | 0.05 | -0.61 | -93.85% | 27 | 124 | 20.12% |
| KHC240524C00040000 | 2024-04-30 9:30AM EDT | 40.00 | 0.03 | 0.02 | 0.03 | -0.42 | -93.33% | 5 | 59 | 22.66% |
| KHC240524C00041000 | 2024-05-01 11:26AM EDT | 41.00 | 0.02 | 0.01 | 0.03 | -0.19 | -90.48% | 30 | 57 | 26.95% |
| KHC240524C00042000 | 2024-04-30 10:07AM EDT | 42.00 | 0.01 | 0.00 | 0.02 | -0.08 | -88.89% | 2 | 22 | 28.91% |
| KHC240524C00043000 | 2024-04-25 11:17AM EDT | 43.00 | 0.05 | 0.00 | 0.02 | 0.00 | - | 223 | 141 | 32.81% |
| KHC240524C00044000 | 2024-04-25 11:47AM EDT | 44.00 | 0.03 | 0.00 | 2.13 | 0.00 | - | - | 19 | 93.26% |
| KHC240524C00045000 | 2024-04-25 11:48AM EDT | 45.00 | 0.02 | 0.00 | 1.34 | 0.00 | - | - | 2 | 83.89% |
Putsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KHC240524P00030000 | 2024-04-15 3:12PM EDT | 30.00 | 0.04 | 0.01 | 0.03 | 0.00 | - | - | 0 | 36.72% |
| KHC240524P00031000 | 2024-05-01 9:48AM EDT | 31.00 | 0.03 | 0.02 | 0.04 | +0.01 | +50.00% | 4 | 62 | 32.42% |
| KHC240524P00032000 | 2024-04-30 11:44AM EDT | 32.00 | 0.03 | 0.03 | 0.05 | 0.00 | - | 142 | 89 | 27.93% |
| KHC240524P00033000 | 2024-04-30 2:13PM EDT | 33.00 | 0.03 | 0.05 | 0.07 | 0.00 | - | 32 | 42 | 23.63% |
| KHC240524P00034000 | 2024-05-01 9:48AM EDT | 34.00 | 0.09 | 0.09 | 0.12 | -0.04 | -30.77% | 4 | 6 | 20.02% |
| KHC240524P00035000 | 2024-05-01 12:00PM EDT | 35.00 | 0.25 | 0.24 | 0.26 | +0.14 | +127.27% | 60 | 28 | 17.68% |
| KHC240524P00036000 | 2024-05-01 11:35AM EDT | 36.00 | 0.49 | 0.58 | 0.61 | +0.34 | +226.67% | 12 | 28 | 16.65% |
| KHC240524P00037000 | 2024-05-01 10:54AM EDT | 37.00 | 1.22 | 1.17 | 1.23 | +0.88 | +258.82% | 1 | 18 | 16.26% |
| KHC240524P00039000 | 2024-04-22 3:19PM EDT | 39.00 | 1.38 | 2.92 | 5.00 | 0.00 | - | - | 3 | 55.76% |
© 2024 Yahoo. All rights reserved.