Singapore markets close in 6 hours 34 minutes
Straits Times Index
3,330.52 -1.18 (-0.04%) Nikkei
39,229.33 -437.74 (-1.10%) Hang Seng
17,811.50 -278.43 (-1.54%) FTSE 100
8,225.33 -22.46 (-0.27%) Bitcoin USD
60,925.30 -1,294.37 (-2.08%) CMC Crypto 200
1,264.16 -19.62 (-1.53%)
The Kraft Heinz Company (KHC)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KHC240628C00030500 | 2024-06-21 11:49AM EDT | 30.50 | 2.29 | 1.40 | 2.04 | 0.00 | - | 1 | 1 | 89.84% |
| KHC240628C00031000 | 2024-06-24 12:15PM EDT | 31.00 | 2.20 | 1.12 | 2.24 | 0.00 | - | 5 | 5 | 92.58% |
| KHC240628C00031500 | 2024-06-26 1:59PM EDT | 31.50 | 0.90 | 0.70 | 0.90 | -0.50 | -35.71% | 30 | 57 | 36.72% |
| KHC240628C00032000 | 2024-06-26 3:55PM EDT | 32.00 | 0.43 | 0.36 | 0.44 | -0.88 | -67.18% | 504 | 544 | 26.17% |
| KHC240628C00032500 | 2024-06-26 3:48PM EDT | 32.50 | 0.11 | 0.07 | 0.13 | -0.74 | -87.06% | 446 | 336 | 21.68% |
| KHC240628C00033000 | 2024-06-26 3:56PM EDT | 33.00 | 0.03 | 0.02 | 0.03 | -0.35 | -92.11% | 548 | 840 | 23.05% |
| KHC240628C00033500 | 2024-06-26 3:50PM EDT | 33.50 | 0.01 | 0.00 | 0.01 | -0.14 | -93.33% | 42 | 2,024 | 27.34% |
| KHC240628C00034000 | 2024-06-26 2:52PM EDT | 34.00 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 4 | 1,325 | 35.94% |
| KHC240628C00034500 | 2024-06-24 2:29PM EDT | 34.50 | 0.01 | 0.00 | 0.03 | 0.00 | - | 14 | 248 | 54.69% |
| KHC240628C00035000 | 2024-06-24 2:02PM EDT | 35.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 36 | 315 | 56.25% |
| KHC240628C00036000 | 2024-06-26 3:51PM EDT | 36.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 337 | 68.75% |
| KHC240628C00036500 | 2024-06-24 1:58PM EDT | 36.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 13 | 68.75% |
| KHC240628C00037000 | 2024-06-21 11:46AM EDT | 37.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 152 | 249 | 82.81% |
| KHC240628C00037500 | 2024-06-24 10:41AM EDT | 37.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 202 | 90.63% |
| KHC240628C00038000 | 2024-06-25 10:42AM EDT | 38.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 43 | 101.56% |
| KHC240628C00038500 | 2024-06-20 2:18PM EDT | 38.50 | 0.01 | 0.00 | 0.83 | 0.00 | - | - | 7 | 220.31% |
| KHC240628C00039000 | 2024-06-20 12:50PM EDT | 39.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 121 | 115.63% |
| KHC240628C00039500 | 2024-06-18 12:00PM EDT | 39.50 | 0.01 | 0.00 | 0.03 | 0.00 | - | - | 5 | 121.88% |
| KHC240628C00040000 | 2024-06-17 12:37PM EDT | 40.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 68 | 112.50% |
| KHC240628C00040500 | 2024-06-17 12:32PM EDT | 40.50 | 0.01 | 0.00 | 0.03 | 0.00 | - | - | 38 | 134.38% |
| KHC240628C00041000 | 2024-06-21 9:34AM EDT | 41.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 148 | 140.63% |
| KHC240628C00042000 | 2024-06-10 11:53AM EDT | 42.00 | 0.01 | 0.00 | 0.23 | 0.00 | - | 3 | 36 | 212.50% |
Putsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KHC240628P00026000 | 2024-06-18 3:28PM EDT | 26.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 20 | 118.75% |
| KHC240628P00027000 | 2024-06-20 1:08PM EDT | 27.00 | 0.01 | 0.00 | 0.21 | 0.00 | - | 1 | 51 | 162.50% |
| KHC240628P00028000 | 2024-06-26 11:24AM EDT | 28.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 107 | 81.25% |
| KHC240628P00029000 | 2024-06-21 11:51AM EDT | 29.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 355 | 358 | 68.75% |
| KHC240628P00030000 | 2024-06-26 10:26AM EDT | 30.00 | 0.02 | 0.00 | 0.03 | -0.01 | -33.33% | 30 | 146 | 53.91% |
| KHC240628P00030500 | 2024-06-26 2:08PM EDT | 30.50 | 0.01 | 0.01 | 0.03 | 0.00 | - | 11 | 45 | 50.00% |
| KHC240628P00031000 | 2024-06-26 9:50AM EDT | 31.00 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 4 | 74 | 35.16% |
| KHC240628P00031500 | 2024-06-26 11:25AM EDT | 31.50 | 0.02 | 0.01 | 0.03 | 0.00 | - | 8 | 261 | 26.95% |
| KHC240628P00032000 | 2024-06-26 3:56PM EDT | 32.00 | 0.05 | 0.04 | 0.07 | +0.03 | +150.00% | 186 | 71 | 19.92% |
| KHC240628P00032500 | 2024-06-26 3:23PM EDT | 32.50 | 0.29 | 0.26 | 0.32 | +0.25 | +625.00% | 45 | 901 | 22.85% |
| KHC240628P00033000 | 2024-06-26 3:30PM EDT | 33.00 | 0.73 | 0.66 | 0.86 | +0.60 | +461.54% | 31 | 723 | 45.51% |
| KHC240628P00033500 | 2024-06-25 2:48PM EDT | 33.50 | 0.60 | 1.11 | 1.93 | +0.22 | +57.89% | 9 | 106 | 81.84% |
| KHC240628P00034000 | 2024-06-26 1:13PM EDT | 34.00 | 1.63 | 1.60 | 1.98 | +0.80 | +96.39% | 2 | 171 | 63.28% |
| KHC240628P00034500 | 2024-06-18 3:30PM EDT | 34.50 | 1.95 | 2.08 | 2.42 | 0.00 | - | 1 | 11 | 66.41% |
| KHC240628P00035000 | 2024-06-26 1:13PM EDT | 35.00 | 2.63 | 1.26 | 2.90 | +0.84 | +46.93% | 1 | 61 | 107.03% |
| KHC240628P00036000 | 2024-06-26 11:57AM EDT | 36.00 | 3.55 | 2.73 | 5.75 | +0.63 | +21.58% | 1 | 29 | 183.20% |
| KHC240628P00037000 | 2024-06-07 10:37AM EDT | 37.00 | 2.21 | 4.60 | 5.90 | 0.00 | - | 1 | 0 | 210.16% |
| KHC240628P00038000 | 2024-05-29 9:57AM EDT | 38.00 | 3.07 | 5.60 | 6.70 | 0.00 | - | 1 | 1 | 218.36% |
| KHC240628P00040000 | 2024-06-13 3:59PM EDT | 40.00 | 7.50 | 7.60 | 9.75 | 0.00 | - | 20 | 0 | 339.84% |
© 2024 Yahoo. All rights reserved.