Singapore markets open in 6 hours 26 minutes

The Kraft Heinz Company (KHC)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
39.37-3.79 (-8.78%)
As of 02:34PM EDT. Market open.
In the money
Show:ListStraddle
Callsfor20 May 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
KHC220520C000300002022-04-29 12:45PM EDT30.0012.909.359.600.00-55178.13%
KHC220520C000325002022-05-03 3:59PM EDT32.509.956.857.200.00-1019146.09%
KHC220520C000350002022-05-11 1:06PM EDT35.008.554.304.600.00-14185.16%
KHC220520C000360002022-04-28 10:48AM EDT36.007.773.303.550.00-3363.28%
KHC220520C000370002022-04-29 12:54PM EDT37.005.882.332.950.00-3376.76%
KHC220520C000375002022-05-18 11:09AM EDT37.503.401.872.14-3.45-50.36%33,38451.17%
KHC220520C000380002022-05-17 2:01PM EDT38.005.361.451.660.00-11456.84%
KHC220520C000385002022-05-18 10:20AM EDT38.502.981.041.23-1.47-33.03%11650.59%
KHC220520C000390002022-05-18 2:17PM EDT39.000.800.710.84-3.18-79.90%4445.02%
KHC220520C000395002022-04-20 10:08AM EDT39.504.110.400.530.00--341.60%
KHC220520C000400002022-05-18 2:06PM EDT40.000.300.240.32-3.05-91.04%2123,44840.53%
KHC220520C000405002022-05-18 1:41PM EDT40.500.250.100.21-2.82-91.86%263042.77%
KHC220520C000410002022-05-18 2:12PM EDT41.000.080.040.08-2.22-96.52%1613837.89%
KHC220520C000415002022-05-18 1:03PM EDT41.500.090.010.12-1.80-95.24%5417051.17%
KHC220520C000420002022-05-18 1:52PM EDT42.000.030.020.06-1.22-97.60%2034749.22%
KHC220520C000425002022-05-18 2:11PM EDT42.500.040.010.05-0.81-95.29%1673,04753.91%
KHC220520C000430002022-05-18 1:28PM EDT43.000.020.010.02-0.49-96.08%7844650.78%
KHC220520C000435002022-05-18 12:08PM EDT43.500.010.000.05-0.34-97.14%561,24658.59%
KHC220520C000440002022-05-18 12:03PM EDT44.000.020.010.02-0.13-86.67%2241,13259.38%
KHC220520C000445002022-05-18 2:16PM EDT44.500.020.010.03-0.03-60.00%6971566.41%
KHC220520C000450002022-05-18 2:16PM EDT45.000.010.000.01-0.04-80.00%2743,61759.38%
KHC220520C000455002022-05-18 2:17PM EDT45.500.010.010.03-0.02-66.67%19673176.56%
KHC220520C000460002022-05-17 12:38PM EDT46.000.040.000.00+0.03+300.00%192650.00%
KHC220520C000465002022-05-17 3:22PM EDT46.500.020.000.030.00-2731082.81%
KHC220520C000470002022-05-13 12:46PM EDT47.000.050.000.060.00-110696.88%
KHC220520C000475002022-05-18 11:09AM EDT47.500.010.000.020.00-362187.50%
KHC220520C000480002022-05-17 3:07PM EDT48.000.010.000.000.00-8913550.00%
KHC220520C000485002022-04-28 9:44AM EDT48.500.080.000.110.00-30121.88%
KHC220520C000490002022-05-09 11:20AM EDT49.000.030.000.110.00-21126.56%
KHC220520C000500002022-05-10 12:09PM EDT50.000.010.000.010.00-160298.44%
KHC220520C000550002022-05-16 9:55AM EDT55.000.010.000.020.00-256143.75%
Putsfor20 May 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
KHC220520P000200002022-03-28 9:33AM EDT20.000.030.000.900.00-13523.44%
KHC220520P000225002022-03-18 10:22AM EDT22.500.090.001.590.00-20520.31%
KHC220520P000250002022-04-05 11:41AM EDT25.000.050.000.050.00-363395220.31%
KHC220520P000275002022-05-02 11:07AM EDT27.500.020.000.010.00-75143150.00%
KHC220520P000300002022-05-13 12:58PM EDT30.000.030.000.010.00-1242112.50%
KHC220520P000325002022-05-13 11:54AM EDT32.500.010.000.170.00-1371128.13%
KHC220520P000330002022-04-29 3:03PM EDT33.000.120.000.180.00-31121.09%
KHC220520P000340002022-05-02 10:15AM EDT34.000.390.000.100.00-11,24792.58%
KHC220520P000350002022-05-18 12:22PM EDT35.000.110.000.10+0.09+450.00%1157177.34%
KHC220520P000360002022-05-05 12:56PM EDT36.000.080.000.110.00-2263.28%
KHC220520P000365002022-05-05 9:41AM EDT36.500.080.000.180.00-1362.50%
KHC220520P000370002022-05-05 9:36AM EDT37.000.110.010.110.00-1357.03%
KHC220520P000375002022-05-18 2:05PM EDT37.500.110.060.15+0.08+266.67%24,09852.93%
KHC220520P000380002022-05-18 1:58PM EDT38.000.170.090.20+0.13+325.00%2144648.24%
KHC220520P000385002022-05-18 2:05PM EDT38.500.230.180.28+0.18+360.00%1251944.14%
KHC220520P000390002022-05-18 2:14PM EDT39.000.400.320.40+0.25+166.67%2914039.94%
KHC220520P000395002022-05-18 2:12PM EDT39.500.630.480.60+0.60+2,000.00%81715137.31%
KHC220520P000400002022-05-18 2:03PM EDT40.000.810.800.97+0.78+2,600.00%3934,71941.99%
KHC220520P000405002022-05-18 1:19PM EDT40.500.901.151.33+0.62+221.43%618541.80%
KHC220520P000410002022-05-18 1:45PM EDT41.001.401.571.82+1.33+1,900.00%2444150.59%
KHC220520P000415002022-05-18 2:02PM EDT41.502.152.042.27+2.06+2,288.89%5649653.71%
KHC220520P000420002022-05-18 12:05PM EDT42.001.492.512.77+1.34+893.33%23087761.72%
KHC220520P000425002022-05-18 1:11PM EDT42.502.503.003.25+2.28+1,036.36%5396066.41%
KHC220520P000430002022-05-18 2:12PM EDT43.003.653.553.70+3.27+860.53%491,05064.84%
KHC220520P000435002022-05-18 2:12PM EDT43.504.204.054.15+3.48+483.33%14185956.25%
KHC220520P000440002022-05-17 3:40PM EDT44.001.694.654.80+0.67+65.69%1026482.81%
KHC220520P000445002022-05-18 1:17PM EDT44.504.655.055.40+3.25+232.14%1522989.06%
KHC220520P000450002022-05-18 12:01PM EDT45.004.255.555.75+2.50+142.86%4013171.88%
KHC220520P000455002022-05-16 12:00AM EDT45.502.756.006.350.00--387.50%
KHC220520P000460002022-05-10 12:31PM EDT46.002.846.456.800.00-22122.07%
KHC220520P000475002022-04-18 12:00AM EDT47.505.502.185.350.00--20.00%