Singapore markets close in 4 hours 12 minutes

The Kraft Heinz Company (KHC)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
40.14+0.25 (+0.63%)
At close: 04:00PM EST
40.14 0.00 (0.00%)
After hours: 07:54PM EST
In the money
Show:ListStraddle
Callsfor9 December 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
KHC221209C000340002022-11-16 10:58AM EST34.003.756.006.300.00-40137.50%
KHC221209C000345002022-11-22 11:03AM EST34.504.215.505.850.00--0154.69%
KHC221209C000350002022-11-16 3:44PM EST35.002.865.005.300.00-20115.63%
KHC221209C000355002022-11-30 3:01PM EST35.503.804.454.850.00-11106.25%
KHC221209C000360002022-11-18 9:44AM EST36.002.033.954.400.00-10117.19%
KHC221209C000365002022-12-05 1:51PM EST36.503.093.553.800.00-11104.69%
KHC221209C000370002022-12-05 1:51PM EST37.002.562.903.350.00-14144.53%
KHC221209C000375002022-12-07 9:30AM EST37.502.142.382.870.00-15132.03%
KHC221209C000380002022-12-08 12:14PM EST38.002.162.072.23+0.63+41.18%922853.13%
KHC221209C000385002022-12-07 12:41PM EST38.501.301.551.910.00-84069.53%
KHC221209C000390002022-12-08 3:58PM EST39.001.171.061.25+0.25+27.17%25883857.81%
KHC221209C000395002022-12-08 3:55PM EST39.500.690.580.72+0.21+43.75%1060235.55%
KHC221209C000400002022-12-08 3:38PM EST40.000.270.230.32+0.01+3.85%2,13275029.10%
KHC221209C000405002022-12-08 3:56PM EST40.500.060.050.08-0.01-14.29%78940725.39%
KHC221209C000410002022-12-08 2:27PM EST41.000.020.020.03-0.02-50.00%7713331.25%
KHC221209C000415002022-12-08 3:17PM EST41.500.020.010.030.00-418743.75%
KHC221209C000420002022-12-07 12:12PM EST42.000.010.000.020.00-7616050.78%
KHC221209C000425002022-12-07 2:13PM EST42.500.030.000.02+0.02+200.00%23654.69%
KHC221209C000430002022-12-06 9:34AM EST43.000.010.000.030.00-111368.75%
KHC221209C000440002022-12-01 10:22AM EST44.000.010.000.040.00-8890.63%
KHC221209C000445002022-12-05 11:52AM EST44.500.370.000.040.00-8999.22%
KHC221209C000450002022-11-10 10:32AM EST45.000.040.001.310.00-10261.33%
KHC221209C000460002022-12-05 1:41PM EST46.000.010.002.040.00-11346.88%
KHC221209C000470002022-11-29 11:30AM EST47.000.010.001.680.00-11347.66%
KHC221209C000480002022-11-15 2:59PM EST48.000.010.000.040.00-1616159.38%
Putsfor9 December 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
KHC221209P000260002022-11-22 10:20AM EST26.000.010.000.080.00--1390.63%
KHC221209P000270002022-11-10 11:38AM EST27.000.060.000.060.00-40346.88%
KHC221209P000280002022-11-14 9:50AM EST28.000.040.000.090.00-10337.50%
KHC221209P000290002022-11-11 10:50AM EST29.000.070.000.060.00-21290.63%
KHC221209P000300002022-11-16 11:29AM EST30.000.040.000.010.00-27212.50%
KHC221209P000310002022-11-30 3:50PM EST31.000.020.000.060.00-410237.50%
KHC221209P000320002022-11-17 10:38AM EST32.000.050.000.170.00-23253.13%
KHC221209P000330002022-12-07 11:11AM EST33.000.010.000.030.00-519168.75%
KHC221209P000340002022-11-22 11:15AM EST34.000.050.000.030.00-3138146.88%
KHC221209P000345002022-12-05 11:34AM EST34.500.010.000.050.00-271145.31%
KHC221209P000350002022-12-01 9:30AM EST35.000.020.000.030.00-1106123.44%
KHC221209P000355002022-12-01 12:26PM EST35.500.020.000.040.00-1733117.19%
KHC221209P000360002022-12-06 1:10PM EST36.000.020.000.060.00-10209114.06%
KHC221209P000365002022-12-05 12:59PM EST36.500.020.000.040.00-52195.31%
KHC221209P000370002022-12-06 12:42PM EST37.000.020.000.070.00-103192.19%
KHC221209P000375002022-12-08 11:43AM EST37.500.010.000.02-0.01-50.00%226464.06%
KHC221209P000380002022-12-06 12:44PM EST38.000.050.000.030.00-3628656.25%
KHC221209P000385002022-12-07 3:24PM EST38.500.040.000.030.00-538552.34%
KHC221209P000390002022-12-08 3:51PM EST39.000.020.010.02-0.07-77.78%17256635.94%
KHC221209P000395002022-12-08 3:56PM EST39.500.030.020.06-0.09-75.00%8866332.03%
KHC221209P000400002022-12-08 2:48PM EST40.000.150.070.14-0.20-57.14%528724.22%
KHC221209P000405002022-12-08 11:57AM EST40.500.400.330.48-0.35-46.67%312231.06%
KHC221209P000410002022-12-08 2:28PM EST41.000.900.700.97-0.55-37.93%5347.27%