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
Callsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
KHC250117C000175002023-12-06 10:25AM EST17.5017.4520.5021.250.00-1191.31%
KHC250117C000200002024-02-20 9:41AM EST20.0015.6015.0516.200.00-152135.65%
KHC250117C000225002024-02-14 9:51AM EST22.5011.9112.7013.700.00-1829.44%
KHC250117C000250002024-02-21 11:05AM EST25.0011.3010.1511.300.00-126926.66%
KHC250117C000275002024-02-23 12:45PM EST27.509.137.909.10+1.43+18.57%103926.25%
KHC250117C000300002024-02-23 11:33AM EST30.007.046.706.95+0.14+2.03%443624.15%
KHC250117C000325002024-02-23 1:13PM EST32.505.034.855.05+0.08+1.62%11,10522.73%
KHC250117C000350002024-02-23 1:16PM EST35.003.453.253.45-0.05-1.43%84,38021.57%
KHC250117C000375002024-02-23 3:59PM EST37.502.042.022.15-0.17-7.69%1133,76420.26%
KHC250117C000400002024-02-23 11:00AM EST40.001.281.121.24-0.04-3.03%117,16519.36%
KHC250117C000425002024-02-22 11:21AM EST42.500.700.590.69+0.03+4.48%18,11719.01%
KHC250117C000450002024-02-22 3:54PM EST45.000.400.300.380.00-55,02418.99%
KHC250117C000475002024-02-15 2:40PM EST47.500.140.190.230.00-748219.53%
KHC250117C000500002024-02-20 10:41AM EST50.000.110.120.150.00-162,69120.31%
KHC250117C000550002024-02-20 3:38PM EST55.000.070.030.210.00-459126.42%
KHC250117C000600002024-02-14 3:21PM EST60.000.060.040.110.00-10692427.25%
Putsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
KHC250117P000175002024-02-16 11:30AM EST17.500.080.020.150.00-626842.77%
KHC250117P000200002024-02-21 11:20AM EST20.000.130.100.130.00-249034.86%
KHC250117P000225002024-02-21 11:22AM EST22.500.200.180.220.00-22,30831.93%
KHC250117P000250002024-02-22 1:32PM EST25.000.290.300.35-0.02-6.45%21,61429.03%
KHC250117P000275002024-02-21 1:56PM EST27.500.480.470.810.00-17,15629.98%
KHC250117P000300002024-02-22 12:45PM EST30.000.830.790.910.00-106,27724.29%
KHC250117P000325002024-02-23 3:27PM EST32.501.351.341.44-0.06-4.26%42,74722.23%
KHC250117P000350002024-02-23 3:27PM EST35.002.172.172.29-0.08-3.56%205,27920.76%
KHC250117P000375002024-02-22 11:33AM EST37.503.383.353.500.00-204,53619.56%
KHC250117P000400002024-02-22 11:41AM EST40.004.904.905.100.00-588218.65%
KHC250117P000425002024-01-22 3:33PM EST42.506.456.256.850.00-170015.82%
KHC250117P000450002023-10-26 1:54PM EST45.0013.309.3511.450.00-51039.11%
KHC250117P000475002024-02-23 11:19AM EST47.5011.3511.6512.45+0.90+8.61%64629.71%
KHC250117P000500002023-08-15 8:30AM EST50.0015.990.000.000.00-210.00%
KHC250117P000550002023-06-20 2:41PM EST55.0018.0116.5020.800.00-2547.56%