Singapore markets closed
Straits Times Index
3,204.82 +2.01 (+0.06%) Nikkei
32,402.41 -168.62 (-0.52%) Hang Seng
18,057.45 +402.04 (+2.28%) FTSE 100
7,683.91 +5.29 (+0.07%) Bitcoin USD
26,613.28 +66.53 (+0.25%) CMC Crypto 200
565.87 -2.18 (-0.38%)
The Kraft Heinz Company (KHC)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor29 September 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KHC230929C00029000 | 2023-09-20 2:09PM EDT | 29.00 | 5.15 | 5.10 | 5.25 | 0.00 | - | 10 | 10 | 56.25% |
| KHC230929C00030000 | 2023-09-01 10:07AM EDT | 30.00 | 3.21 | 4.00 | 4.25 | 0.00 | - | 20 | 20 | 64.06% |
| KHC230929C00031000 | 2023-09-05 9:36AM EDT | 31.00 | 1.86 | 3.15 | 3.25 | 0.00 | - | 5 | 5 | 51.17% |
| KHC230929C00032000 | 2023-09-19 3:33PM EDT | 32.00 | 1.93 | 2.12 | 2.23 | 0.00 | - | 1 | 2 | 35.55% |
| KHC230929C00032500 | 2023-09-13 9:35AM EDT | 32.50 | 1.20 | 1.66 | 1.75 | 0.00 | - | - | 3 | 31.25% |
| KHC230929C00033000 | 2023-09-22 1:59PM EDT | 33.00 | 1.36 | 1.21 | 1.27 | -0.22 | -13.92% | 15 | 126 | 26.17% |
| KHC230929C00033500 | 2023-09-22 9:57AM EDT | 33.50 | 0.86 | 0.71 | 0.83 | -0.24 | -21.82% | 7 | 116 | 22.46% |
| KHC230929C00034000 | 2023-09-22 3:59PM EDT | 34.00 | 0.43 | 0.40 | 0.44 | -0.25 | -36.76% | 110 | 2,239 | 18.85% |
| KHC230929C00034500 | 2023-09-22 3:59PM EDT | 34.50 | 0.19 | 0.18 | 0.20 | -0.18 | -48.65% | 156 | 245 | 18.16% |
| KHC230929C00035000 | 2023-09-22 3:59PM EDT | 35.00 | 0.08 | 0.07 | 0.08 | -0.09 | -52.94% | 1,754 | 3,045 | 18.36% |
| KHC230929C00035500 | 2023-09-22 2:40PM EDT | 35.50 | 0.03 | 0.02 | 0.04 | -0.03 | -50.00% | 64 | 17 | 20.51% |
| KHC230929C00036000 | 2023-09-22 12:44PM EDT | 36.00 | 0.01 | 0.00 | 0.02 | -0.02 | -66.67% | 15 | 56 | 22.27% |
| KHC230929C00037000 | 2023-08-24 9:44AM EDT | 37.00 | 0.04 | 0.00 | 0.03 | 0.00 | - | 2 | 45 | 33.59% |
| KHC230929C00038000 | 2023-08-25 3:06PM EDT | 38.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 2 | 2 | 42.58% |
Putsfor29 September 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KHC230929P00028000 | 2023-08-17 11:33AM EDT | 28.00 | 0.04 | 0.00 | 0.03 | 0.00 | - | - | 5 | 65.63% |
| KHC230929P00029000 | 2023-08-29 12:11PM EDT | 29.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 200 | 109 | 56.25% |
| KHC230929P00030000 | 2023-09-07 12:28PM EDT | 30.00 | 0.04 | 0.00 | 0.02 | 0.00 | - | 10 | 41 | 47.66% |
| KHC230929P00031000 | 2023-09-15 12:11PM EDT | 31.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 5 | 16 | 37.50% |
| KHC230929P00032000 | 2023-09-21 3:30PM EDT | 32.00 | 0.03 | 0.01 | 0.02 | 0.00 | - | 184 | 280 | 26.95% |
| KHC230929P00032500 | 2023-09-22 3:54PM EDT | 32.50 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 47 | 83 | 23.44% |
| KHC230929P00033000 | 2023-09-22 1:37PM EDT | 33.00 | 0.04 | 0.04 | 0.06 | -0.01 | -20.00% | 91 | 325 | 21.49% |
| KHC230929P00033500 | 2023-09-22 3:45PM EDT | 33.50 | 0.09 | 0.09 | 0.11 | +0.01 | +12.50% | 70 | 209 | 18.36% |
| KHC230929P00034000 | 2023-09-22 3:59PM EDT | 34.00 | 0.24 | 0.22 | 0.25 | +0.09 | +60.00% | 732 | 289 | 17.19% |
| KHC230929P00034500 | 2023-09-22 3:44PM EDT | 34.50 | 0.46 | 0.48 | 0.53 | +0.13 | +39.39% | 12 | 93 | 17.58% |
| KHC230929P00035000 | 2023-09-22 3:59PM EDT | 35.00 | 0.90 | 0.75 | 0.93 | +0.30 | +50.00% | 24 | 22 | 19.14% |
| KHC230929P00035500 | 2023-09-22 10:50AM EDT | 35.50 | 1.00 | 1.32 | 1.40 | -0.33 | -24.81% | 2 | 1 | 22.85% |
| KHC230929P00036000 | 2023-09-01 1:00PM EDT | 36.00 | 3.50 | 1.82 | 1.89 | 0.00 | - | 3 | 2 | 27.34% |
| KHC230929P00036500 | 2023-09-11 2:48PM EDT | 36.50 | 2.87 | 2.32 | 2.43 | 0.00 | - | - | - | 37.70% |
| KHC230929P00037000 | 2023-08-28 12:42PM EDT | 37.00 | 3.60 | 2.75 | 2.93 | 0.00 | - | 1 | 6 | 43.16% |
| KHC230929P00037500 | 2023-09-12 9:53AM EDT | 37.50 | 3.94 | 3.30 | 3.40 | 0.00 | - | - | - | 44.14% |
© 2023 Yahoo. All rights reserved.
