Singapore markets close in 6 hours 30 minutes
Straits Times Index
3,333.57 +1.87 (+0.06%) Nikkei
39,233.69 -433.38 (-1.09%) Hang Seng
17,807.73 -282.20 (-1.56%) FTSE 100
8,225.33 -22.46 (-0.27%) Bitcoin USD
60,924.88 -1,292.39 (-2.08%) CMC Crypto 200
1,267.29 -16.50 (-1.29%)
The Kraft Heinz Company (KHC)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor12 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KHC240712C00029000 | 2024-06-21 11:41AM EDT | 29.00 | 3.95 | 1.79 | 3.50 | 0.00 | - | 1 | 1 | 45.12% |
| KHC240712C00030000 | 2024-06-21 1:45PM EDT | 30.00 | 3.08 | 2.19 | 2.68 | 0.00 | - | 1 | 1 | 45.12% |
| KHC240712C00031000 | 2024-06-26 9:52AM EDT | 31.00 | 1.54 | 1.32 | 1.72 | -0.81 | -34.47% | 1 | 34 | 34.47% |
| KHC240712C00032000 | 2024-06-26 2:51PM EDT | 32.00 | 0.72 | 0.61 | 0.69 | -0.45 | -38.46% | 262 | 38 | 19.14% |
| KHC240712C00033000 | 2024-06-26 3:07PM EDT | 33.00 | 0.17 | 0.16 | 0.20 | -0.51 | -75.00% | 123 | 254 | 16.99% |
| KHC240712C00034000 | 2024-06-26 1:53PM EDT | 34.00 | 0.04 | 0.04 | 0.07 | -0.15 | -78.95% | 126 | 271 | 19.53% |
| KHC240712C00035000 | 2024-06-25 9:30AM EDT | 35.00 | 0.06 | 0.01 | 0.15 | +0.02 | +50.00% | 1 | 97 | 33.40% |
| KHC240712C00036000 | 2024-06-24 1:08PM EDT | 36.00 | 0.02 | 0.01 | 0.13 | 0.00 | - | 1 | 91 | 39.65% |
| KHC240712C00037000 | 2024-06-10 3:17PM EDT | 37.00 | 0.07 | 0.01 | 0.50 | 0.00 | - | 3 | 33 | 56.35% |
| KHC240712C00038000 | 2024-06-18 10:38AM EDT | 38.00 | 0.01 | 0.00 | 0.39 | 0.00 | - | 10 | 29 | 59.18% |
| KHC240712C00039000 | 2024-06-05 1:16PM EDT | 39.00 | 0.03 | 0.00 | 1.27 | 0.00 | - | 60 | 0 | 94.14% |
| KHC240712C00043000 | 2024-06-17 10:41AM EDT | 43.00 | 0.01 | 0.00 | 0.45 | 0.00 | - | - | 1 | 92.58% |
| KHC240712C00044000 | 2024-06-17 2:53PM EDT | 44.00 | 0.01 | 0.00 | 0.45 | 0.00 | - | - | 3 | 98.05% |
Putsfor12 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KHC240712P00028000 | 2024-06-20 11:49AM EDT | 28.00 | 0.05 | 0.01 | 0.35 | 0.00 | - | 200 | 101 | 55.27% |
| KHC240712P00029000 | 2024-06-07 1:50PM EDT | 29.00 | 0.04 | 0.00 | 0.53 | 0.00 | - | 200 | 30 | 50.98% |
| KHC240712P00030000 | 2024-06-25 10:26AM EDT | 30.00 | 0.03 | 0.02 | 0.19 | -0.03 | -50.00% | 5 | 9 | 35.35% |
| KHC240712P00031000 | 2024-06-18 3:05PM EDT | 31.00 | 0.10 | 0.05 | 0.23 | 0.00 | - | 1 | 31 | 26.56% |
| KHC240712P00032000 | 2024-06-26 3:04PM EDT | 32.00 | 0.25 | 0.23 | 0.30 | +0.17 | +212.50% | 27 | 378 | 16.41% |
| KHC240712P00033000 | 2024-06-26 1:41PM EDT | 33.00 | 0.75 | 0.75 | 0.80 | +0.41 | +120.59% | 24 | 283 | 13.28% |
| KHC240712P00034000 | 2024-06-25 3:54PM EDT | 34.00 | 1.21 | 1.22 | 1.88 | +0.06 | +5.22% | 2 | 126 | 27.54% |
| KHC240712P00035000 | 2024-06-24 3:21PM EDT | 35.00 | 1.79 | 1.38 | 2.83 | 0.00 | - | 1 | 5 | 33.40% |
| KHC240712P00036000 | 2024-06-07 2:16PM EDT | 36.00 | 1.80 | 2.63 | 5.40 | 0.00 | - | 1 | 0 | 53.13% |
| KHC240712P00037000 | 2024-06-07 12:27PM EDT | 37.00 | 2.65 | 4.20 | 5.50 | 0.00 | - | 20 | 0 | 50.20% |
© 2024 Yahoo. All rights reserved.