Singapore markets closed
Straits Times Index
3,280.10 -7.65 (-0.23%) Nikkei
37,934.76 +306.28 (+0.81%) Hang Seng
17,651.15 +366.61 (+2.12%) FTSE 100
8,139.83 +60.97 (+0.75%) Bitcoin USD
63,306.20 -563.64 (-0.88%) CMC Crypto 200
1,329.11 -67.43 (-4.83%)
The Kraft Heinz Company (KHC)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KHC250117C00017500 | 2023-12-06 11:25AM EDT | 17.50 | 17.45 | 20.50 | 21.25 | 0.00 | - | 1 | 1 | 53.81% |
| KHC250117C00020000 | 2024-04-02 9:58AM EDT | 20.00 | 17.60 | 16.00 | 18.40 | 0.00 | - | 10 | 30 | 46.63% |
| KHC250117C00022500 | 2024-03-22 3:40PM EDT | 22.50 | 13.56 | 15.15 | 15.55 | 0.00 | - | 1 | 2 | 0.00% |
| KHC250117C00025000 | 2024-04-18 10:47AM EDT | 25.00 | 12.20 | 11.55 | 13.75 | 0.00 | - | 1 | 279 | 40.97% |
| KHC250117C00027500 | 2024-03-26 2:40PM EDT | 27.50 | 9.30 | 10.55 | 12.95 | 0.00 | - | 2 | 48 | 56.67% |
| KHC250117C00030000 | 2024-04-25 3:34PM EDT | 30.00 | 8.80 | 8.65 | 8.90 | 0.00 | - | 1 | 443 | 29.08% |
| KHC250117C00032500 | 2024-04-23 10:04AM EDT | 32.50 | 6.65 | 6.55 | 6.70 | 0.00 | - | 3 | 1,012 | 25.66% |
| KHC250117C00035000 | 2024-04-26 1:19PM EDT | 35.00 | 4.90 | 4.65 | 4.80 | +0.11 | +2.30% | 5 | 4,590 | 23.76% |
| KHC250117C00037500 | 2024-04-26 10:58AM EDT | 37.50 | 3.15 | 3.05 | 3.20 | -0.25 | -7.35% | 33 | 5,405 | 22.21% |
| KHC250117C00040000 | 2024-04-26 2:52PM EDT | 40.00 | 2.03 | 1.87 | 1.96 | +0.13 | +6.84% | 24 | 8,926 | 20.94% |
| KHC250117C00042500 | 2024-04-26 3:26PM EDT | 42.50 | 1.14 | 1.04 | 1.13 | -0.02 | -1.72% | 14 | 9,399 | 20.26% |
| KHC250117C00045000 | 2024-04-26 3:18PM EDT | 45.00 | 0.65 | 0.55 | 0.63 | +0.10 | +18.18% | 24 | 5,351 | 20.02% |
| KHC250117C00047500 | 2024-04-26 2:04PM EDT | 47.50 | 0.33 | 0.27 | 0.37 | +0.03 | +10.00% | 35 | 572 | 20.41% |
| KHC250117C00050000 | 2024-04-22 11:37AM EDT | 50.00 | 0.16 | 0.13 | 0.20 | 0.00 | - | 1 | 2,666 | 20.46% |
| KHC250117C00055000 | 2024-04-24 10:14AM EDT | 55.00 | 0.04 | 0.02 | 0.09 | 0.00 | - | 196 | 846 | 22.27% |
| KHC250117C00060000 | 2024-04-25 10:14AM EDT | 60.00 | 0.05 | 0.00 | 0.07 | 0.00 | - | 2 | 960 | 25.39% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KHC250117P00017500 | 2024-04-05 11:00AM EDT | 17.50 | 0.05 | 0.02 | 0.15 | 0.00 | - | 108 | 260 | 50.29% |
| KHC250117P00020000 | 2024-04-23 11:24AM EDT | 20.00 | 0.06 | 0.02 | 0.09 | 0.00 | - | 2 | 525 | 38.97% |
| KHC250117P00022500 | 2024-04-22 11:07AM EDT | 22.50 | 0.11 | 0.06 | 0.20 | 0.00 | - | 90 | 2,360 | 37.79% |
| KHC250117P00025000 | 2024-04-24 11:21AM EDT | 25.00 | 0.16 | 0.13 | 0.20 | 0.00 | - | 10 | 3,427 | 31.35% |
| KHC250117P00027500 | 2024-04-23 3:48PM EDT | 27.50 | 0.29 | 0.25 | 0.30 | 0.00 | - | 2 | 7,150 | 27.98% |
| KHC250117P00030000 | 2024-04-24 12:02PM EDT | 30.00 | 0.46 | 0.42 | 0.49 | +0.01 | +2.22% | 4 | 7,181 | 25.37% |
| KHC250117P00032500 | 2024-04-26 11:29AM EDT | 32.50 | 0.78 | 0.75 | 0.83 | +0.03 | +4.00% | 4 | 2,853 | 23.32% |
| KHC250117P00035000 | 2024-04-26 11:46AM EDT | 35.00 | 1.33 | 1.29 | 1.39 | -0.01 | -0.75% | 3 | 8,558 | 21.56% |
| KHC250117P00037500 | 2024-04-26 12:44PM EDT | 37.50 | 2.11 | 2.14 | 2.25 | -0.05 | -2.31% | 13 | 6,734 | 19.96% |
| KHC250117P00040000 | 2024-04-26 1:46PM EDT | 40.00 | 3.33 | 3.35 | 3.50 | -0.12 | -3.48% | 1 | 995 | 18.60% |
| KHC250117P00042500 | 2024-04-18 9:50AM EDT | 42.50 | 6.05 | 4.70 | 5.20 | 0.00 | - | 9 | 705 | 17.82% |
| KHC250117P00045000 | 2023-10-26 2:54PM EDT | 45.00 | 13.30 | 9.35 | 11.45 | 0.00 | - | 51 | 0 | 53.87% |
| KHC250117P00047500 | 2024-02-23 12:19PM EDT | 47.50 | 11.35 | 10.95 | 11.95 | 0.00 | - | 64 | 0 | 42.87% |
| KHC250117P00050000 | 2023-08-15 9:30AM EDT | 50.00 | 15.99 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 0.00% |
| KHC250117P00055000 | 2023-06-20 3:41PM EDT | 55.00 | 18.01 | 16.50 | 20.80 | 0.00 | - | 2 | 5 | 66.26% |
© 2024 Yahoo. All rights reserved.