Singapore markets close in 4 hours 12 minutes
Straits Times Index
3,239.71 +3.63 (+0.11%) Nikkei
27,926.62 +352.19 (+1.28%) Hang Seng
19,769.42 +319.19 (+1.64%) FTSE 100
7,472.17 -17.02 (-0.23%) BTC-USD
17,221.35 +394.27 (+2.34%) CMC Crypto 200
406.27 +11.58 (+2.93%)
The Kraft Heinz Company (KHC)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor9 December 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KHC221209C00034000 | 2022-11-16 10:58AM EST | 34.00 | 3.75 | 6.00 | 6.30 | 0.00 | - | 4 | 0 | 137.50% |
| KHC221209C00034500 | 2022-11-22 11:03AM EST | 34.50 | 4.21 | 5.50 | 5.85 | 0.00 | - | - | 0 | 154.69% |
| KHC221209C00035000 | 2022-11-16 3:44PM EST | 35.00 | 2.86 | 5.00 | 5.30 | 0.00 | - | 2 | 0 | 115.63% |
| KHC221209C00035500 | 2022-11-30 3:01PM EST | 35.50 | 3.80 | 4.45 | 4.85 | 0.00 | - | 1 | 1 | 106.25% |
| KHC221209C00036000 | 2022-11-18 9:44AM EST | 36.00 | 2.03 | 3.95 | 4.40 | 0.00 | - | 1 | 0 | 117.19% |
| KHC221209C00036500 | 2022-12-05 1:51PM EST | 36.50 | 3.09 | 3.55 | 3.80 | 0.00 | - | 1 | 1 | 104.69% |
| KHC221209C00037000 | 2022-12-05 1:51PM EST | 37.00 | 2.56 | 2.90 | 3.35 | 0.00 | - | 1 | 4 | 144.53% |
| KHC221209C00037500 | 2022-12-07 9:30AM EST | 37.50 | 2.14 | 2.38 | 2.87 | 0.00 | - | 1 | 5 | 132.03% |
| KHC221209C00038000 | 2022-12-08 12:14PM EST | 38.00 | 2.16 | 2.07 | 2.23 | +0.63 | +41.18% | 9 | 228 | 53.13% |
| KHC221209C00038500 | 2022-12-07 12:41PM EST | 38.50 | 1.30 | 1.55 | 1.91 | 0.00 | - | 8 | 40 | 69.53% |
| KHC221209C00039000 | 2022-12-08 3:58PM EST | 39.00 | 1.17 | 1.06 | 1.25 | +0.25 | +27.17% | 258 | 838 | 57.81% |
| KHC221209C00039500 | 2022-12-08 3:55PM EST | 39.50 | 0.69 | 0.58 | 0.72 | +0.21 | +43.75% | 10 | 602 | 35.55% |
| KHC221209C00040000 | 2022-12-08 3:38PM EST | 40.00 | 0.27 | 0.23 | 0.32 | +0.01 | +3.85% | 2,132 | 750 | 29.10% |
| KHC221209C00040500 | 2022-12-08 3:56PM EST | 40.50 | 0.06 | 0.05 | 0.08 | -0.01 | -14.29% | 789 | 407 | 25.39% |
| KHC221209C00041000 | 2022-12-08 2:27PM EST | 41.00 | 0.02 | 0.02 | 0.03 | -0.02 | -50.00% | 77 | 133 | 31.25% |
| KHC221209C00041500 | 2022-12-08 3:17PM EST | 41.50 | 0.02 | 0.01 | 0.03 | 0.00 | - | 4 | 187 | 43.75% |
| KHC221209C00042000 | 2022-12-07 12:12PM EST | 42.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 76 | 160 | 50.78% |
| KHC221209C00042500 | 2022-12-07 2:13PM EST | 42.50 | 0.03 | 0.00 | 0.02 | +0.02 | +200.00% | 2 | 36 | 54.69% |
| KHC221209C00043000 | 2022-12-06 9:34AM EST | 43.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 113 | 68.75% |
| KHC221209C00044000 | 2022-12-01 10:22AM EST | 44.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 8 | 8 | 90.63% |
| KHC221209C00044500 | 2022-12-05 11:52AM EST | 44.50 | 0.37 | 0.00 | 0.04 | 0.00 | - | 8 | 9 | 99.22% |
| KHC221209C00045000 | 2022-11-10 10:32AM EST | 45.00 | 0.04 | 0.00 | 1.31 | 0.00 | - | 1 | 0 | 261.33% |
| KHC221209C00046000 | 2022-12-05 1:41PM EST | 46.00 | 0.01 | 0.00 | 2.04 | 0.00 | - | 1 | 1 | 346.88% |
| KHC221209C00047000 | 2022-11-29 11:30AM EST | 47.00 | 0.01 | 0.00 | 1.68 | 0.00 | - | 1 | 1 | 347.66% |
| KHC221209C00048000 | 2022-11-15 2:59PM EST | 48.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 16 | 16 | 159.38% |
Putsfor9 December 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KHC221209P00026000 | 2022-11-22 10:20AM EST | 26.00 | 0.01 | 0.00 | 0.08 | 0.00 | - | - | 1 | 390.63% |
| KHC221209P00027000 | 2022-11-10 11:38AM EST | 27.00 | 0.06 | 0.00 | 0.06 | 0.00 | - | 4 | 0 | 346.88% |
| KHC221209P00028000 | 2022-11-14 9:50AM EST | 28.00 | 0.04 | 0.00 | 0.09 | 0.00 | - | 1 | 0 | 337.50% |
| KHC221209P00029000 | 2022-11-11 10:50AM EST | 29.00 | 0.07 | 0.00 | 0.06 | 0.00 | - | 2 | 1 | 290.63% |
| KHC221209P00030000 | 2022-11-16 11:29AM EST | 30.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | 2 | 7 | 212.50% |
| KHC221209P00031000 | 2022-11-30 3:50PM EST | 31.00 | 0.02 | 0.00 | 0.06 | 0.00 | - | 4 | 10 | 237.50% |
| KHC221209P00032000 | 2022-11-17 10:38AM EST | 32.00 | 0.05 | 0.00 | 0.17 | 0.00 | - | 2 | 3 | 253.13% |
| KHC221209P00033000 | 2022-12-07 11:11AM EST | 33.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 5 | 19 | 168.75% |
| KHC221209P00034000 | 2022-11-22 11:15AM EST | 34.00 | 0.05 | 0.00 | 0.03 | 0.00 | - | 31 | 38 | 146.88% |
| KHC221209P00034500 | 2022-12-05 11:34AM EST | 34.50 | 0.01 | 0.00 | 0.05 | 0.00 | - | 2 | 71 | 145.31% |
| KHC221209P00035000 | 2022-12-01 9:30AM EST | 35.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 106 | 123.44% |
| KHC221209P00035500 | 2022-12-01 12:26PM EST | 35.50 | 0.02 | 0.00 | 0.04 | 0.00 | - | 17 | 33 | 117.19% |
| KHC221209P00036000 | 2022-12-06 1:10PM EST | 36.00 | 0.02 | 0.00 | 0.06 | 0.00 | - | 10 | 209 | 114.06% |
| KHC221209P00036500 | 2022-12-05 12:59PM EST | 36.50 | 0.02 | 0.00 | 0.04 | 0.00 | - | 5 | 21 | 95.31% |
| KHC221209P00037000 | 2022-12-06 12:42PM EST | 37.00 | 0.02 | 0.00 | 0.07 | 0.00 | - | 10 | 31 | 92.19% |
| KHC221209P00037500 | 2022-12-08 11:43AM EST | 37.50 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 2 | 264 | 64.06% |
| KHC221209P00038000 | 2022-12-06 12:44PM EST | 38.00 | 0.05 | 0.00 | 0.03 | 0.00 | - | 36 | 286 | 56.25% |
| KHC221209P00038500 | 2022-12-07 3:24PM EST | 38.50 | 0.04 | 0.00 | 0.03 | 0.00 | - | 5 | 385 | 52.34% |
| KHC221209P00039000 | 2022-12-08 3:51PM EST | 39.00 | 0.02 | 0.01 | 0.02 | -0.07 | -77.78% | 172 | 566 | 35.94% |
| KHC221209P00039500 | 2022-12-08 3:56PM EST | 39.50 | 0.03 | 0.02 | 0.06 | -0.09 | -75.00% | 88 | 663 | 32.03% |
| KHC221209P00040000 | 2022-12-08 2:48PM EST | 40.00 | 0.15 | 0.07 | 0.14 | -0.20 | -57.14% | 52 | 87 | 24.22% |
| KHC221209P00040500 | 2022-12-08 11:57AM EST | 40.50 | 0.40 | 0.33 | 0.48 | -0.35 | -46.67% | 31 | 22 | 31.06% |
| KHC221209P00041000 | 2022-12-08 2:28PM EST | 41.00 | 0.90 | 0.70 | 0.97 | -0.55 | -37.93% | 5 | 3 | 47.27% |
© 2022 Yahoo. All rights reserved.
