Singapore markets close in 6 hours 53 minutes

The Kraft Heinz Company (KHC)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
36.00-0.07 (-0.19%)
At close: 04:00PM EDT
36.02 +0.02 (+0.06%)
After hours: 07:37PM EDT
In the money
Show:ListStraddle
Callsfor24 May 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
KHC240524C000270002024-05-13 1:16PM EDT27.009.408.159.65+9.40-66234.96%
KHC240524C000300002024-05-17 1:24PM EDT30.006.005.956.10+6.00-7078.13%
KHC240524C000330002024-05-07 1:52PM EDT33.002.832.863.100.00-1656.45%
KHC240524C000340002024-05-01 11:50AM EDT34.002.401.592.130.00-52044.92%
KHC240524C000350002024-05-17 3:37PM EDT35.001.081.022.41-0.19-14.96%35869.14%
KHC240524C000355002024-05-17 1:13PM EDT35.500.590.600.66-0.09-13.24%122321.29%
KHC240524C000360002024-05-17 3:57PM EDT36.000.280.270.30-0.08-22.22%13829917.87%
KHC240524C000365002024-05-17 3:27PM EDT36.500.100.080.12-0.06-37.50%4329018.16%
KHC240524C000370002024-05-17 2:48PM EDT37.000.040.030.05-0.04-50.00%16647819.92%
KHC240524C000375002024-05-17 2:09PM EDT37.500.020.010.02-0.01-33.33%7114821.49%
KHC240524C000380002024-05-17 9:30AM EDT38.000.010.010.02-0.01-50.00%158326.56%
KHC240524C000385002024-05-13 10:48AM EDT38.500.030.010.02+0.03-2132.03%
KHC240524C000390002024-05-17 10:55AM EDT39.000.020.010.02-0.01-33.33%110836.72%
KHC240524C000395002024-05-13 11:40AM EDT39.500.010.010.020.00-102041.41%
KHC240524C000400002024-05-17 12:34PM EDT40.000.010.000.02-0.01-50.00%145446.09%
KHC240524C000410002024-05-14 2:37PM EDT41.000.020.000.050.00-12657.03%
KHC240524C000415002024-05-16 9:36AM EDT41.500.010.000.05+0.01--561.72%
KHC240524C000420002024-05-15 10:16AM EDT42.000.010.000.130.00-32777.73%
KHC240524C000425002024-05-14 3:15PM EDT42.500.010.001.63+0.01-12165.04%
KHC240524C000430002024-04-25 11:17AM EDT43.000.050.000.130.00-22314186.72%
KHC240524C000440002024-04-25 11:47AM EDT44.000.030.000.130.00--1995.70%
KHC240524C000450002024-04-25 11:48AM EDT45.000.020.000.130.00--2104.30%
Putsfor24 May 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
KHC240524P000300002024-05-14 2:33PM EDT30.000.010.001.630.00-1137187.30%
KHC240524P000310002024-05-13 2:42PM EDT31.000.010.001.710.00-10769168.95%
KHC240524P000320002024-05-17 11:12AM EDT32.000.010.000.01-0.02-66.67%198946.88%
KHC240524P000330002024-05-17 3:52PM EDT33.000.020.010.02-0.01-33.33%114439.84%
KHC240524P000340002024-05-13 10:25AM EDT34.000.030.010.030.00-11430.86%
KHC240524P000345002024-05-17 2:43PM EDT34.500.020.010.04+0.02-54626.17%
KHC240524P000350002024-05-17 12:34PM EDT35.000.050.030.05+0.01+25.00%1116120.51%
KHC240524P000355002024-05-17 3:30PM EDT35.500.080.080.11-0.01-11.11%295317.68%
KHC240524P000360002024-05-17 3:55PM EDT36.000.250.230.27+0.02+8.70%8715516.02%
KHC240524P000365002024-05-17 1:24PM EDT36.500.600.540.60+0.10+20.00%155116.70%
KHC240524P000370002024-05-16 3:26PM EDT37.000.910.751.060.00-450021.09%
KHC240524P000375002024-05-15 2:22PM EDT37.501.561.441.740.00-2044.73%
KHC240524P000380002024-05-01 2:09PM EDT38.002.001.142.090.00--038.09%
KHC240524P000390002024-05-17 3:42PM EDT39.002.982.033.80-0.01-0.33%34111.13%