Singapore markets closed

The Kraft Heinz Company (KHC)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
35.13-0.15 (-0.43%)
At close: 04:00PM EST
35.14 +0.01 (+0.03%)
After hours: 08:00PM EST
In the money
Show:ListStraddle
Callsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
KHC240621C000175002023-11-29 3:33PM EST17.5017.6019.4520.050.00-120148.49%
KHC240621C000200002024-02-22 10:07AM EST20.0016.1014.9515.200.00-21551.95%
KHC240621C000225002023-11-21 3:26PM EST22.5011.7313.4513.950.00-2181.93%
KHC240621C000250002024-03-01 12:48PM EST25.0010.159.6510.20-0.55-5.14%54733.40%
KHC240621C000275002024-02-23 11:33AM EST27.508.947.407.750.00-43128.22%
KHC240621C000300002024-03-01 12:56PM EST30.005.315.155.35-0.21-3.80%227823.24%
KHC240621C000325002024-02-28 2:31PM EST32.503.502.253.200.00-148320.73%
KHC240621C000350002024-03-01 3:46PM EST35.001.451.391.46-0.06-3.97%33,92718.07%
KHC240621C000375002024-03-01 12:06PM EST37.500.520.490.52-0.03-5.45%2137,19417.48%
KHC240621C000400002024-03-01 11:41AM EST40.000.180.160.19+0.01+5.88%910,28818.65%
KHC240621C000425002024-02-23 11:05AM EST42.500.120.080.090.00-42,70520.80%
KHC240621C000450002024-03-01 1:30PM EST45.000.050.040.06+0.01+25.00%31,98523.83%
KHC240621C000475002024-02-15 1:28PM EST47.500.040.030.040.00-72,92526.17%
KHC240621C000500002024-02-13 2:42PM EST50.000.030.000.040.00-22,54229.88%
KHC240621C000550002023-12-01 3:20PM EST55.000.030.000.130.00-138643.75%
KHC240621C000600002023-07-28 8:35AM EST60.000.050.000.300.00-23651.56%
Putsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
KHC240621P000175002024-02-14 9:54AM EST17.500.010.011.280.00-3022399.61%
KHC240621P000200002024-02-16 10:08AM EST20.000.020.011.290.00-27283.84%
KHC240621P000225002024-02-15 11:36AM EST22.500.060.020.050.00-394440.04%
KHC240621P000250002024-02-22 10:28AM EST25.000.060.050.090.00-45,12235.06%
KHC240621P000275002024-03-01 1:30PM EST27.500.110.100.120.00-163428.22%
KHC240621P000300002024-03-01 3:33PM EST30.000.230.230.25+0.01+4.55%1,5313,82324.17%
KHC240621P000325002024-03-01 2:58PM EST32.500.570.580.62+0.03+5.56%27,50321.58%
KHC240621P000350002024-03-01 1:56PM EST35.001.441.451.52+0.06+4.35%7396,10920.56%
KHC240621P000375002024-03-01 10:46AM EST37.503.052.333.150.00-4012,90821.44%
KHC240621P000400002024-02-28 2:50PM EST40.004.905.205.950.00-103,37835.01%
KHC240621P000425002024-02-26 10:40AM EST42.506.807.657.800.00-395330.81%
KHC240621P000450002024-02-14 10:49AM EST45.0011.0810.1510.300.00-13036.77%
KHC240621P000475002023-10-19 12:22PM EST47.5015.8514.0014.300.00-1167.58%
KHC240621P000500002024-01-29 11:17AM EST50.0012.7814.7015.000.00-1136.33%