KHC - The Kraft Heinz Company
NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Callsfor2 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KHC230602C00035000 | 2023-05-22 3:53PM EDT | 35.00 | 3.80 | 3.30 | 3.45 | 0.00 | - | 1 | 13 | 53.91% |
| KHC230602C00037000 | 2023-05-26 11:23AM EDT | 37.00 | 1.28 | 1.39 | 1.48 | -0.79 | -38.16% | 8 | 8 | 30.08% |
| KHC230602C00037500 | 2023-05-26 2:25PM EDT | 37.50 | 0.94 | 0.95 | 1.02 | +0.01 | +1.08% | 46 | 13 | 25.20% |
| KHC230602C00038000 | 2023-05-26 2:32PM EDT | 38.00 | 0.60 | 0.56 | 0.62 | 0.00 | - | 4 | 62 | 21.97% |
| KHC230602C00038500 | 2023-05-26 2:59PM EDT | 38.50 | 0.33 | 0.27 | 0.30 | -0.03 | -8.33% | 125 | 41 | 19.04% |
| KHC230602C00039000 | 2023-05-26 3:46PM EDT | 39.00 | 0.13 | 0.10 | 0.12 | -0.03 | -18.75% | 60 | 641 | 18.07% |
| KHC230602C00039500 | 2023-05-26 3:16PM EDT | 39.50 | 0.03 | 0.03 | 0.04 | -0.04 | -57.14% | 59 | 296 | 17.77% |
| KHC230602C00040000 | 2023-05-26 3:05PM EDT | 40.00 | 0.02 | 0.00 | 0.02 | -0.01 | -33.33% | 24 | 1,772 | 19.92% |
| KHC230602C00040500 | 2023-05-24 11:18AM EDT | 40.50 | 0.02 | 0.00 | 0.13 | 0.00 | - | 20 | 110 | 38.48% |
| KHC230602C00041000 | 2023-05-25 1:50PM EDT | 41.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 1,943 | 25.78% |
| KHC230602C00041500 | 2023-05-15 9:59AM EDT | 41.50 | 0.13 | 0.00 | 0.11 | 0.00 | - | - | 1 | 47.46% |
| KHC230602C00042000 | 2023-05-26 10:00AM EDT | 42.00 | 0.02 | 0.00 | 0.01 | +0.01 | +100.00% | 3 | 447 | 32.81% |
| KHC230602C00043000 | 2023-05-15 1:13PM EDT | 43.00 | 0.02 | 0.00 | 0.07 | 0.00 | - | 12 | 244 | 56.25% |
| KHC230602C00044000 | 2023-05-17 9:41AM EDT | 44.00 | 0.01 | 0.00 | 0.06 | 0.00 | - | 1 | 229 | 55.47% |
| KHC230602C00049000 | 2023-04-13 2:40PM EDT | 49.00 | 0.04 | 0.00 | 0.04 | 0.00 | - | - | 9 | 85.16% |
| KHC230602C00055000 | 2023-05-10 3:49PM EDT | 55.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 2 | 100.00% |
Putsfor2 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KHC230602P00025000 | 2023-05-05 3:52PM EDT | 25.00 | 0.08 | 0.00 | 0.16 | 0.00 | - | 2 | 2 | 176.56% |
| KHC230602P00033000 | 2023-04-27 2:59PM EDT | 33.00 | 0.06 | 0.00 | 0.03 | 0.00 | - | - | 10 | 54.69% |
| KHC230602P00034000 | 2023-04-25 2:52PM EDT | 34.00 | 0.10 | 0.00 | 0.03 | 0.00 | - | 2 | 0 | 50.78% |
| KHC230602P00035000 | 2023-05-26 2:21PM EDT | 35.00 | 0.01 | 0.00 | 0.05 | -0.01 | -50.00% | 11 | 9 | 44.53% |
| KHC230602P00036000 | 2023-05-26 9:59AM EDT | 36.00 | 0.03 | 0.01 | 0.03 | -0.02 | -40.00% | 26 | 17 | 30.08% |
| KHC230602P00036500 | 2023-05-26 2:11PM EDT | 36.50 | 0.04 | 0.02 | 0.04 | 0.00 | - | 23 | 12 | 26.17% |
| KHC230602P00037000 | 2023-05-26 11:53AM EDT | 37.00 | 0.06 | 0.04 | 0.10 | -0.01 | -14.29% | 11 | 55 | 26.76% |
| KHC230602P00037500 | 2023-05-26 3:53PM EDT | 37.50 | 0.08 | 0.08 | 0.14 | -0.05 | -38.46% | 16 | 38 | 22.56% |
| KHC230602P00038000 | 2023-05-26 3:12PM EDT | 38.00 | 0.21 | 0.20 | 0.23 | -0.03 | -12.50% | 11 | 229 | 19.24% |
| KHC230602P00038500 | 2023-05-26 3:57PM EDT | 38.50 | 0.39 | 0.40 | 0.44 | -0.01 | -2.50% | 1,861 | 85 | 18.07% |
| KHC230602P00039000 | 2023-05-26 12:25PM EDT | 39.00 | 0.83 | 0.71 | 0.83 | +0.01 | +1.22% | 12 | 99 | 21.29% |
| KHC230602P00039500 | 2023-05-25 3:40PM EDT | 39.50 | 1.26 | 1.12 | 1.27 | +0.14 | +12.50% | 1 | 29 | 24.32% |
| KHC230602P00040000 | 2023-05-25 12:06PM EDT | 40.00 | 1.73 | 1.59 | 1.80 | 0.00 | - | 10 | 51 | 33.20% |
| KHC230602P00040500 | 2023-05-15 3:31PM EDT | 40.50 | 0.61 | 2.09 | 2.27 | 0.00 | - | - | 6 | 36.52% |
| KHC230602P00041000 | 2023-05-19 10:36AM EDT | 41.00 | 1.73 | 2.51 | 2.76 | 0.00 | - | 3 | 2 | 41.02% |
| KHC230602P00042000 | 2023-05-22 1:26PM EDT | 42.00 | 3.31 | 3.55 | 3.75 | 0.00 | - | 1 | 3 | 50.00% |
© 2023 Yahoo. All rights reserved.