Singapore markets close in 6 hours 28 minutes
Straits Times Index
3,334.26 +2.56 (+0.08%) Nikkei
39,265.09 -401.98 (-1.01%) Hang Seng
17,820.60 -269.33 (-1.49%) FTSE 100
8,225.33 -22.46 (-0.27%) Bitcoin USD
60,971.92 -1,235.79 (-1.99%) CMC Crypto 200
1,267.71 -16.07 (-1.25%)
The Kraft Heinz Company (KHC)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor5 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KHC240705C00030000 | 2024-06-24 10:38AM EDT | 30.00 | 3.35 | 0.95 | 2.46 | 0.00 | - | 10 | 9 | 42.77% |
| KHC240705C00031000 | 2024-06-21 10:14AM EDT | 31.00 | 1.39 | 1.17 | 1.64 | -0.75 | -35.05% | 1 | 0 | 41.11% |
| KHC240705C00032000 | 2024-06-26 3:27PM EDT | 32.00 | 0.53 | 0.51 | 0.55 | -0.85 | -61.59% | 170 | 59 | 18.26% |
| KHC240705C00032500 | 2024-06-26 3:56PM EDT | 32.50 | 0.27 | 0.22 | 0.27 | -0.56 | -67.47% | 272 | 41 | 17.38% |
| KHC240705C00033000 | 2024-06-26 3:53PM EDT | 33.00 | 0.09 | 0.00 | 0.12 | -0.42 | -82.35% | 50 | 207 | 17.77% |
| KHC240705C00033500 | 2024-06-26 3:55PM EDT | 33.50 | 0.05 | 0.03 | 0.05 | -0.19 | -79.17% | 528 | 622 | 18.56% |
| KHC240705C00034000 | 2024-06-26 1:51PM EDT | 34.00 | 0.03 | 0.02 | 0.03 | -0.08 | -72.73% | 2 | 172 | 21.09% |
| KHC240705C00034500 | 2024-06-25 12:44PM EDT | 34.50 | 0.02 | 0.01 | 0.10 | -0.03 | -60.00% | 2 | 45 | 34.38% |
| KHC240705C00035000 | 2024-06-26 1:02PM EDT | 35.00 | 0.02 | 0.01 | 0.03 | -0.01 | -33.33% | 12 | 225 | 30.08% |
| KHC240705C00035500 | 2024-06-26 2:52PM EDT | 35.50 | 0.04 | 0.01 | 0.06 | +0.01 | +33.33% | 92 | 0 | 39.45% |
| KHC240705C00036000 | 2024-06-26 1:02PM EDT | 36.00 | 0.02 | 0.01 | 0.07 | -0.04 | -66.67% | 100 | 204 | 45.51% |
| KHC240705C00037000 | 2024-06-26 1:58PM EDT | 37.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 25 | 95 | 42.97% |
| KHC240705C00038000 | 2024-06-24 1:06PM EDT | 38.00 | 0.01 | 0.00 | 0.13 | 0.00 | - | 32 | 74 | 61.33% |
| KHC240705C00039000 | 2024-06-25 9:30AM EDT | 39.00 | 0.07 | 0.00 | 0.20 | +0.06 | +600.00% | 1 | 16 | 75.39% |
| KHC240705C00040000 | 2024-06-18 10:37AM EDT | 40.00 | 0.01 | 0.00 | 0.13 | 0.00 | - | 1 | 34 | 76.56% |
| KHC240705C00041000 | 2024-06-18 11:44AM EDT | 41.00 | 0.01 | 0.00 | 0.50 | 0.00 | - | - | 2 | 110.94% |
Putsfor5 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KHC240705P00028000 | 2024-06-26 2:06PM EDT | 28.00 | 0.01 | 0.01 | 0.03 | -0.03 | -75.00% | 8 | 105 | 49.61% |
| KHC240705P00029000 | 2024-06-25 12:31PM EDT | 29.00 | 0.03 | 0.01 | 0.16 | -0.04 | -57.14% | 1 | 120 | 58.01% |
| KHC240705P00029500 | 2024-06-20 1:09PM EDT | 29.50 | 0.03 | 0.01 | 0.05 | 0.00 | - | - | 12 | 37.89% |
| KHC240705P00030000 | 2024-06-21 11:18AM EDT | 30.00 | 0.03 | 0.01 | 0.29 | 0.00 | - | 100 | 64 | 55.08% |
| KHC240705P00030500 | 2024-06-25 1:44PM EDT | 30.50 | 0.03 | 0.02 | 0.06 | -0.02 | -40.00% | 3 | 15 | 27.93% |
| KHC240705P00031000 | 2024-06-26 9:50AM EDT | 31.00 | 0.06 | 0.02 | 0.05 | +0.02 | +50.00% | 21 | 11 | 20.90% |
| KHC240705P00031500 | 2024-06-26 2:10PM EDT | 31.50 | 0.08 | 0.05 | 0.08 | -0.02 | -20.00% | 44 | 15 | 17.29% |
| KHC240705P00032000 | 2024-06-26 3:57PM EDT | 32.00 | 0.14 | 0.14 | 0.18 | +0.10 | +250.00% | 62 | 122 | 15.63% |
| KHC240705P00032500 | 2024-06-26 2:47PM EDT | 32.50 | 0.32 | 0.36 | 0.40 | +0.22 | +220.00% | 93 | 935 | 14.84% |
| KHC240705P00033000 | 2024-06-26 3:18PM EDT | 33.00 | 0.73 | 0.69 | 0.99 | +0.51 | +231.82% | 10 | 408 | 28.81% |
| KHC240705P00033500 | 2024-06-26 3:20PM EDT | 33.50 | 1.20 | 1.09 | 1.46 | +0.77 | +179.07% | 1 | 18 | 34.96% |
| KHC240705P00034000 | 2024-06-25 3:54PM EDT | 34.00 | 1.18 | 1.26 | 2.65 | +0.41 | +53.25% | 2 | 92 | 80.86% |
| KHC240705P00034500 | 2024-06-18 3:32PM EDT | 34.50 | 1.90 | 0.55 | 2.85 | 0.00 | - | - | 2 | 72.56% |
| KHC240705P00035000 | 2024-06-24 2:54PM EDT | 35.00 | 1.71 | 1.03 | 2.82 | 0.00 | - | 1 | 5 | 43.75% |
| KHC240705P00035500 | 2024-06-20 3:54PM EDT | 35.50 | 2.81 | 1.53 | 4.20 | 0.00 | - | - | 1 | 106.74% |
| KHC240705P00036000 | 2024-06-12 2:25PM EDT | 36.00 | 2.99 | 2.91 | 5.40 | 0.00 | - | 1 | 1 | 80.76% |
| KHC240705P00037000 | 2024-05-28 9:59AM EDT | 37.00 | 1.93 | 2.95 | 5.75 | 0.00 | - | 1 | 0 | 129.88% |
| KHC240705P00040000 | 2024-06-04 10:58AM EDT | 40.00 | 4.90 | 7.55 | 9.45 | 0.00 | - | 1 | 1 | 148.73% |
| KHC240705P00041000 | 2024-06-21 3:50PM EDT | 41.00 | 8.15 | 7.60 | 8.85 | 0.00 | - | 1 | 0 | 101.17% |
| KHC240705P00045000 | 2024-06-21 3:50PM EDT | 45.00 | 12.15 | 12.60 | 13.15 | 0.00 | - | 1 | 0 | 133.59% |
© 2024 Yahoo. All rights reserved.