Singapore markets closed
Straits Times Index
3,426.47 -3.98 (-0.12%) Nikkei
37,667.41 -202.10 (-0.53%) Hang Seng
17,021.31 +16.34 (+0.10%) FTSE 100
8,285.71 +99.36 (+1.21%) Bitcoin USD
68,128.58 +1,151.29 (+1.72%) CMC Crypto 200
1,380.37 +49.77 (+3.74%)
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 | 19.70 | 22.75 | 0.00 | - | 1 | 1 | 182.37% |
| KHC250117C00020000 | 2024-06-25 12:34PM EDT | 20.00 | 13.23 | 13.25 | 13.55 | 0.00 | - | 15 | 16 | 46.09% |
| KHC250117C00022500 | 2024-03-22 3:40PM EDT | 22.50 | 13.56 | 15.15 | 15.55 | 0.00 | - | 1 | 2 | 119.97% |
| KHC250117C00025000 | 2024-07-22 2:04PM EDT | 25.00 | 8.00 | 7.90 | 9.10 | 0.00 | - | 2 | 268 | 42.68% |
| KHC250117C00027500 | 2024-07-12 3:42PM EDT | 27.50 | 5.27 | 5.30 | 7.40 | 0.00 | - | 3 | 168 | 45.12% |
| KHC250117C00030000 | 2024-07-26 3:07PM EDT | 30.00 | 4.18 | 4.15 | 4.35 | +0.08 | +1.95% | 31 | 466 | 26.20% |
| KHC250117C00032500 | 2024-07-26 12:49PM EDT | 32.50 | 2.51 | 2.41 | 2.81 | -0.17 | -6.34% | 2 | 3,286 | 25.92% |
| KHC250117C00035000 | 2024-07-26 3:03PM EDT | 35.00 | 1.32 | 1.31 | 1.41 | +0.06 | +4.76% | 22 | 7,742 | 22.58% |
| KHC250117C00037500 | 2024-07-26 3:36PM EDT | 37.50 | 0.65 | 0.63 | 0.71 | +0.04 | +6.56% | 25 | 7,781 | 22.36% |
| KHC250117C00040000 | 2024-07-26 10:27AM EDT | 40.00 | 0.40 | 0.17 | 0.39 | +0.14 | +53.85% | 13 | 9,192 | 23.41% |
| KHC250117C00042500 | 2024-07-26 11:08AM EDT | 42.50 | 0.15 | 0.09 | 0.23 | +0.01 | +7.14% | 3 | 8,740 | 24.76% |
| KHC250117C00045000 | 2024-07-26 12:28PM EDT | 45.00 | 0.09 | 0.09 | 0.20 | -0.01 | -10.00% | 1 | 6,195 | 28.03% |
| KHC250117C00047500 | 2024-07-15 10:47AM EDT | 47.50 | 0.15 | 0.02 | 0.20 | 0.00 | - | 5 | 770 | 31.79% |
| KHC250117C00050000 | 2024-07-25 12:06PM EDT | 50.00 | 0.05 | 0.01 | 0.07 | 0.00 | - | 4 | 2,336 | 29.20% |
| KHC250117C00055000 | 2024-05-08 10:53AM EDT | 55.00 | 0.04 | 0.00 | 0.34 | 0.00 | - | 1 | 847 | 46.09% |
| KHC250117C00060000 | 2024-07-01 2:18PM EDT | 60.00 | 0.01 | 0.00 | 0.15 | 0.00 | - | 1 | 963 | 44.53% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KHC250117P00017500 | 2024-06-03 3:04PM EDT | 17.50 | 0.04 | 0.00 | 0.06 | 0.00 | - | 6 | 0 | 45.90% |
| KHC250117P00020000 | 2024-07-24 11:43AM EDT | 20.00 | 0.03 | 0.05 | 0.12 | 0.00 | - | 1 | 768 | 42.19% |
| KHC250117P00022500 | 2024-06-28 3:40PM EDT | 22.50 | 0.11 | 0.04 | 1.40 | 0.00 | - | 2 | 2,492 | 53.03% |
| KHC250117P00025000 | 2024-07-23 12:46PM EDT | 25.00 | 0.22 | 0.15 | 0.44 | 0.00 | - | 32 | 3,383 | 36.04% |
| KHC250117P00027500 | 2024-07-24 3:28PM EDT | 27.50 | 0.44 | 0.23 | 0.52 | 0.00 | - | 166 | 7,315 | 28.57% |
| KHC250117P00030000 | 2024-07-25 12:20PM EDT | 30.00 | 0.81 | 0.78 | 0.94 | 0.00 | - | 635 | 10,586 | 25.54% |
| KHC250117P00032500 | 2024-07-26 1:37PM EDT | 32.50 | 1.70 | 1.62 | 1.71 | +0.25 | +17.24% | 30 | 5,536 | 23.26% |
| KHC250117P00035000 | 2024-07-26 12:34PM EDT | 35.00 | 2.90 | 2.82 | 3.05 | +0.25 | +9.43% | 11 | 10,240 | 22.61% |
| KHC250117P00037500 | 2024-07-26 10:17AM EDT | 37.50 | 4.75 | 4.40 | 4.90 | 0.00 | - | 64 | 7,949 | 23.05% |
| KHC250117P00040000 | 2024-07-18 10:30AM EDT | 40.00 | 6.15 | 6.00 | 7.65 | 0.00 | - | 2 | 539 | 33.03% |
| KHC250117P00042500 | 2024-07-23 1:45PM EDT | 42.50 | 9.75 | 8.45 | 10.50 | 0.00 | - | 14 | 170 | 43.73% |
| KHC250117P00045000 | 2024-07-16 9:42AM EDT | 45.00 | 12.60 | 10.80 | 12.35 | 0.00 | - | 3 | 1 | 39.16% |
| KHC250117P00047500 | 2024-05-01 11:56AM EDT | 47.50 | 11.65 | 10.35 | 12.65 | 0.00 | - | 1 | 1 | 0.00% |
| 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 | 0.00% |
© 2024 Yahoo. All rights reserved.