KHC - The Kraft Heinz Company

NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Show:ListStraddle
Callsfor2 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
KHC230602C000350002023-05-22 3:53PM EDT35.003.803.303.450.00-11353.91%
KHC230602C000370002023-05-26 11:23AM EDT37.001.281.391.48-0.79-38.16%8830.08%
KHC230602C000375002023-05-26 2:25PM EDT37.500.940.951.02+0.01+1.08%461325.20%
KHC230602C000380002023-05-26 2:32PM EDT38.000.600.560.620.00-46221.97%
KHC230602C000385002023-05-26 2:59PM EDT38.500.330.270.30-0.03-8.33%1254119.04%
KHC230602C000390002023-05-26 3:46PM EDT39.000.130.100.12-0.03-18.75%6064118.07%
KHC230602C000395002023-05-26 3:16PM EDT39.500.030.030.04-0.04-57.14%5929617.77%
KHC230602C000400002023-05-26 3:05PM EDT40.000.020.000.02-0.01-33.33%241,77219.92%
KHC230602C000405002023-05-24 11:18AM EDT40.500.020.000.130.00-2011038.48%
KHC230602C000410002023-05-25 1:50PM EDT41.000.020.000.010.00-11,94325.78%
KHC230602C000415002023-05-15 9:59AM EDT41.500.130.000.110.00--147.46%
KHC230602C000420002023-05-26 10:00AM EDT42.000.020.000.01+0.01+100.00%344732.81%
KHC230602C000430002023-05-15 1:13PM EDT43.000.020.000.070.00-1224456.25%
KHC230602C000440002023-05-17 9:41AM EDT44.000.010.000.060.00-122955.47%
KHC230602C000490002023-04-13 2:40PM EDT49.000.040.000.040.00--985.16%
KHC230602C000550002023-05-10 3:49PM EDT55.000.010.000.010.00-12100.00%
Putsfor2 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
KHC230602P000250002023-05-05 3:52PM EDT25.000.080.000.160.00-22176.56%
KHC230602P000330002023-04-27 2:59PM EDT33.000.060.000.030.00--1054.69%
KHC230602P000340002023-04-25 2:52PM EDT34.000.100.000.030.00-2050.78%
KHC230602P000350002023-05-26 2:21PM EDT35.000.010.000.05-0.01-50.00%11944.53%
KHC230602P000360002023-05-26 9:59AM EDT36.000.030.010.03-0.02-40.00%261730.08%
KHC230602P000365002023-05-26 2:11PM EDT36.500.040.020.040.00-231226.17%
KHC230602P000370002023-05-26 11:53AM EDT37.000.060.040.10-0.01-14.29%115526.76%
KHC230602P000375002023-05-26 3:53PM EDT37.500.080.080.14-0.05-38.46%163822.56%
KHC230602P000380002023-05-26 3:12PM EDT38.000.210.200.23-0.03-12.50%1122919.24%
KHC230602P000385002023-05-26 3:57PM EDT38.500.390.400.44-0.01-2.50%1,8618518.07%
KHC230602P000390002023-05-26 12:25PM EDT39.000.830.710.83+0.01+1.22%129921.29%
KHC230602P000395002023-05-25 3:40PM EDT39.501.261.121.27+0.14+12.50%12924.32%
KHC230602P000400002023-05-25 12:06PM EDT40.001.731.591.800.00-105133.20%
KHC230602P000405002023-05-15 3:31PM EDT40.500.612.092.270.00--636.52%
KHC230602P000410002023-05-19 10:36AM EDT41.001.732.512.760.00-3241.02%
KHC230602P000420002023-05-22 1:26PM EDT42.003.313.553.750.00-1350.00%