Singapore markets open in 6 hours 26 minutes
Straits Times Index
3,225.35 +23.46 (+0.73%) S&P 500
3,932.10 -156.75 (-3.83%) Dow
31,567.69 -1,086.90 (-3.33%) Nasdaq
11,436.61 -547.92 (-4.57%) BTC-USD
29,115.33 -499.97 (-1.69%) CMC Crypto 200
650.86 -19.82 (-2.96%)
The Kraft Heinz Company (KHC)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 02:34PM EDT. Market open.
Callsfor20 May 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KHC220520C00030000 | 2022-04-29 12:45PM EDT | 30.00 | 12.90 | 9.35 | 9.60 | 0.00 | - | 5 | 5 | 178.13% |
| KHC220520C00032500 | 2022-05-03 3:59PM EDT | 32.50 | 9.95 | 6.85 | 7.20 | 0.00 | - | 10 | 19 | 146.09% |
| KHC220520C00035000 | 2022-05-11 1:06PM EDT | 35.00 | 8.55 | 4.30 | 4.60 | 0.00 | - | 1 | 41 | 85.16% |
| KHC220520C00036000 | 2022-04-28 10:48AM EDT | 36.00 | 7.77 | 3.30 | 3.55 | 0.00 | - | 3 | 3 | 63.28% |
| KHC220520C00037000 | 2022-04-29 12:54PM EDT | 37.00 | 5.88 | 2.33 | 2.95 | 0.00 | - | 3 | 3 | 76.76% |
| KHC220520C00037500 | 2022-05-18 11:09AM EDT | 37.50 | 3.40 | 1.87 | 2.14 | -3.45 | -50.36% | 3 | 3,384 | 51.17% |
| KHC220520C00038000 | 2022-05-17 2:01PM EDT | 38.00 | 5.36 | 1.45 | 1.66 | 0.00 | - | 1 | 14 | 56.84% |
| KHC220520C00038500 | 2022-05-18 10:20AM EDT | 38.50 | 2.98 | 1.04 | 1.23 | -1.47 | -33.03% | 1 | 16 | 50.59% |
| KHC220520C00039000 | 2022-05-18 2:17PM EDT | 39.00 | 0.80 | 0.71 | 0.84 | -3.18 | -79.90% | 4 | 4 | 45.02% |
| KHC220520C00039500 | 2022-04-20 10:08AM EDT | 39.50 | 4.11 | 0.40 | 0.53 | 0.00 | - | - | 3 | 41.60% |
| KHC220520C00040000 | 2022-05-18 2:06PM EDT | 40.00 | 0.30 | 0.24 | 0.32 | -3.05 | -91.04% | 212 | 3,448 | 40.53% |
| KHC220520C00040500 | 2022-05-18 1:41PM EDT | 40.50 | 0.25 | 0.10 | 0.21 | -2.82 | -91.86% | 26 | 30 | 42.77% |
| KHC220520C00041000 | 2022-05-18 2:12PM EDT | 41.00 | 0.08 | 0.04 | 0.08 | -2.22 | -96.52% | 16 | 138 | 37.89% |
| KHC220520C00041500 | 2022-05-18 1:03PM EDT | 41.50 | 0.09 | 0.01 | 0.12 | -1.80 | -95.24% | 54 | 170 | 51.17% |
| KHC220520C00042000 | 2022-05-18 1:52PM EDT | 42.00 | 0.03 | 0.02 | 0.06 | -1.22 | -97.60% | 20 | 347 | 49.22% |
| KHC220520C00042500 | 2022-05-18 2:11PM EDT | 42.50 | 0.04 | 0.01 | 0.05 | -0.81 | -95.29% | 167 | 3,047 | 53.91% |
| KHC220520C00043000 | 2022-05-18 1:28PM EDT | 43.00 | 0.02 | 0.01 | 0.02 | -0.49 | -96.08% | 78 | 446 | 50.78% |
| KHC220520C00043500 | 2022-05-18 12:08PM EDT | 43.50 | 0.01 | 0.00 | 0.05 | -0.34 | -97.14% | 56 | 1,246 | 58.59% |
| KHC220520C00044000 | 2022-05-18 12:03PM EDT | 44.00 | 0.02 | 0.01 | 0.02 | -0.13 | -86.67% | 224 | 1,132 | 59.38% |
| KHC220520C00044500 | 2022-05-18 2:16PM EDT | 44.50 | 0.02 | 0.01 | 0.03 | -0.03 | -60.00% | 69 | 715 | 66.41% |
| KHC220520C00045000 | 2022-05-18 2:16PM EDT | 45.00 | 0.01 | 0.00 | 0.01 | -0.04 | -80.00% | 274 | 3,617 | 59.38% |
| KHC220520C00045500 | 2022-05-18 2:17PM EDT | 45.50 | 0.01 | 0.01 | 0.03 | -0.02 | -66.67% | 196 | 731 | 76.56% |
| KHC220520C00046000 | 2022-05-17 12:38PM EDT | 46.00 | 0.04 | 0.00 | 0.00 | +0.03 | +300.00% | 1 | 926 | 50.00% |
| KHC220520C00046500 | 2022-05-17 3:22PM EDT | 46.50 | 0.02 | 0.00 | 0.03 | 0.00 | - | 27 | 310 | 82.81% |
| KHC220520C00047000 | 2022-05-13 12:46PM EDT | 47.00 | 0.05 | 0.00 | 0.06 | 0.00 | - | 1 | 106 | 96.88% |
| KHC220520C00047500 | 2022-05-18 11:09AM EDT | 47.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 3 | 621 | 87.50% |
| KHC220520C00048000 | 2022-05-17 3:07PM EDT | 48.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 89 | 135 | 50.00% |
| KHC220520C00048500 | 2022-04-28 9:44AM EDT | 48.50 | 0.08 | 0.00 | 0.11 | 0.00 | - | 3 | 0 | 121.88% |
| KHC220520C00049000 | 2022-05-09 11:20AM EDT | 49.00 | 0.03 | 0.00 | 0.11 | 0.00 | - | 2 | 1 | 126.56% |
| KHC220520C00050000 | 2022-05-10 12:09PM EDT | 50.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 602 | 98.44% |
| KHC220520C00055000 | 2022-05-16 9:55AM EDT | 55.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 56 | 143.75% |
Putsfor20 May 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KHC220520P00020000 | 2022-03-28 9:33AM EDT | 20.00 | 0.03 | 0.00 | 0.90 | 0.00 | - | 1 | 3 | 523.44% |
| KHC220520P00022500 | 2022-03-18 10:22AM EDT | 22.50 | 0.09 | 0.00 | 1.59 | 0.00 | - | 2 | 0 | 520.31% |
| KHC220520P00025000 | 2022-04-05 11:41AM EDT | 25.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 363 | 395 | 220.31% |
| KHC220520P00027500 | 2022-05-02 11:07AM EDT | 27.50 | 0.02 | 0.00 | 0.01 | 0.00 | - | 75 | 143 | 150.00% |
| KHC220520P00030000 | 2022-05-13 12:58PM EDT | 30.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 1 | 242 | 112.50% |
| KHC220520P00032500 | 2022-05-13 11:54AM EDT | 32.50 | 0.01 | 0.00 | 0.17 | 0.00 | - | 1 | 371 | 128.13% |
| KHC220520P00033000 | 2022-04-29 3:03PM EDT | 33.00 | 0.12 | 0.00 | 0.18 | 0.00 | - | 3 | 1 | 121.09% |
| KHC220520P00034000 | 2022-05-02 10:15AM EDT | 34.00 | 0.39 | 0.00 | 0.10 | 0.00 | - | 1 | 1,247 | 92.58% |
| KHC220520P00035000 | 2022-05-18 12:22PM EDT | 35.00 | 0.11 | 0.00 | 0.10 | +0.09 | +450.00% | 11 | 571 | 77.34% |
| KHC220520P00036000 | 2022-05-05 12:56PM EDT | 36.00 | 0.08 | 0.00 | 0.11 | 0.00 | - | 2 | 2 | 63.28% |
| KHC220520P00036500 | 2022-05-05 9:41AM EDT | 36.50 | 0.08 | 0.00 | 0.18 | 0.00 | - | 1 | 3 | 62.50% |
| KHC220520P00037000 | 2022-05-05 9:36AM EDT | 37.00 | 0.11 | 0.01 | 0.11 | 0.00 | - | 1 | 3 | 57.03% |
| KHC220520P00037500 | 2022-05-18 2:05PM EDT | 37.50 | 0.11 | 0.06 | 0.15 | +0.08 | +266.67% | 2 | 4,098 | 52.93% |
| KHC220520P00038000 | 2022-05-18 1:58PM EDT | 38.00 | 0.17 | 0.09 | 0.20 | +0.13 | +325.00% | 21 | 446 | 48.24% |
| KHC220520P00038500 | 2022-05-18 2:05PM EDT | 38.50 | 0.23 | 0.18 | 0.28 | +0.18 | +360.00% | 125 | 19 | 44.14% |
| KHC220520P00039000 | 2022-05-18 2:14PM EDT | 39.00 | 0.40 | 0.32 | 0.40 | +0.25 | +166.67% | 29 | 140 | 39.94% |
| KHC220520P00039500 | 2022-05-18 2:12PM EDT | 39.50 | 0.63 | 0.48 | 0.60 | +0.60 | +2,000.00% | 817 | 151 | 37.31% |
| KHC220520P00040000 | 2022-05-18 2:03PM EDT | 40.00 | 0.81 | 0.80 | 0.97 | +0.78 | +2,600.00% | 393 | 4,719 | 41.99% |
| KHC220520P00040500 | 2022-05-18 1:19PM EDT | 40.50 | 0.90 | 1.15 | 1.33 | +0.62 | +221.43% | 61 | 85 | 41.80% |
| KHC220520P00041000 | 2022-05-18 1:45PM EDT | 41.00 | 1.40 | 1.57 | 1.82 | +1.33 | +1,900.00% | 24 | 441 | 50.59% |
| KHC220520P00041500 | 2022-05-18 2:02PM EDT | 41.50 | 2.15 | 2.04 | 2.27 | +2.06 | +2,288.89% | 56 | 496 | 53.71% |
| KHC220520P00042000 | 2022-05-18 12:05PM EDT | 42.00 | 1.49 | 2.51 | 2.77 | +1.34 | +893.33% | 230 | 877 | 61.72% |
| KHC220520P00042500 | 2022-05-18 1:11PM EDT | 42.50 | 2.50 | 3.00 | 3.25 | +2.28 | +1,036.36% | 53 | 960 | 66.41% |
| KHC220520P00043000 | 2022-05-18 2:12PM EDT | 43.00 | 3.65 | 3.55 | 3.70 | +3.27 | +860.53% | 49 | 1,050 | 64.84% |
| KHC220520P00043500 | 2022-05-18 2:12PM EDT | 43.50 | 4.20 | 4.05 | 4.15 | +3.48 | +483.33% | 141 | 859 | 56.25% |
| KHC220520P00044000 | 2022-05-17 3:40PM EDT | 44.00 | 1.69 | 4.65 | 4.80 | +0.67 | +65.69% | 10 | 264 | 82.81% |
| KHC220520P00044500 | 2022-05-18 1:17PM EDT | 44.50 | 4.65 | 5.05 | 5.40 | +3.25 | +232.14% | 15 | 229 | 89.06% |
| KHC220520P00045000 | 2022-05-18 12:01PM EDT | 45.00 | 4.25 | 5.55 | 5.75 | +2.50 | +142.86% | 40 | 131 | 71.88% |
| KHC220520P00045500 | 2022-05-16 12:00AM EDT | 45.50 | 2.75 | 6.00 | 6.35 | 0.00 | - | - | 3 | 87.50% |
| KHC220520P00046000 | 2022-05-10 12:31PM EDT | 46.00 | 2.84 | 6.45 | 6.80 | 0.00 | - | 2 | 2 | 122.07% |
| KHC220520P00047500 | 2022-04-18 12:00AM EDT | 47.50 | 5.50 | 2.18 | 5.35 | 0.00 | - | - | 2 | 0.00% |
© 2022 Yahoo. All rights reserved.
