Singapore markets closed

The Kraft Heinz Company (KHC)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
36.05-0.36 (-0.99%)
At close: 04:00PM EST
36.04 -0.01 (-0.03%)
After hours: 08:00PM EST
In the money
Show:ListStraddle
Callsfor19 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
KHC240719C000225002023-12-06 9:59AM EST22.5014.7715.5516.950.00-14106.96%
KHC240719C000250002024-02-22 2:30PM EST25.0011.4011.0011.200.00-2335.55%
KHC240719C000275002024-02-22 2:30PM EST27.508.907.608.800.00-1331.35%
KHC240719C000300002024-02-14 10:14AM EST30.004.725.156.400.00-12025.73%
KHC240719C000325002024-02-20 3:28PM EST32.503.703.954.100.00-5129420.68%
KHC240719C000350002024-02-23 10:02AM EST35.002.502.172.25+0.23+10.13%2935818.60%
KHC240719C000375002024-02-23 3:23PM EST37.501.040.930.97-0.10-8.77%61,66817.09%
KHC240719C000400002024-02-22 3:56PM EST40.000.460.350.390.00-1891,21617.41%
KHC240719C000425002024-02-21 1:22PM EST42.500.150.130.180.00-436318.85%
KHC240719C000450002024-02-21 9:54AM EST45.000.070.060.100.00-135520.70%
KHC240719C000475002024-02-16 12:04PM EST47.500.040.030.070.00-425223.05%
KHC240719C000500002024-02-23 11:11AM EST50.000.030.020.06-0.01-25.00%46825.88%
Putsfor19 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
KHC240719P000175002024-02-13 2:05PM EST17.500.030.000.060.00-101450.00%
KHC240719P000200002024-02-21 12:00PM EST20.000.030.011.300.00-15875.15%
KHC240719P000225002024-02-13 2:05PM EST22.500.080.040.070.00-107138.48%
KHC240719P000250002024-02-14 12:48PM EST25.000.140.070.100.00-2017032.91%
KHC240719P000275002024-02-21 10:36AM EST27.500.150.120.150.00-57427.83%
KHC240719P000300002024-02-23 12:08PM EST30.000.240.230.32-0.01-4.00%117425.05%
KHC240719P000325002024-02-22 2:54PM EST32.500.520.480.570.00-8846921.02%
KHC240719P000350002024-02-23 3:36PM EST35.001.171.191.24+0.04+3.54%1063219.07%
KHC240719P000375002024-02-20 10:15AM EST37.502.802.462.680.00-140720.07%
KHC240719P000400002024-02-22 10:26AM EST40.004.403.755.500.00-1111632.69%
KHC240719P000425002024-01-10 10:16AM EST42.505.056.606.850.00--1223.58%
KHC240719P000450002024-02-22 10:15AM EST45.009.259.2010.200.00-818142.53%