Singapore markets closed

The Kraft Heinz Company (KHC)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
34.16-0.33 (-0.96%)
At close: 04:00PM EDT
34.18 +0.02 (+0.06%)
After hours: 07:58PM EDT
In the money
Show:ListStraddle
Callsfor29 September 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
KHC230929C000290002023-09-20 2:09PM EDT29.005.155.105.250.00-101056.25%
KHC230929C000300002023-09-01 10:07AM EDT30.003.214.004.250.00-202064.06%
KHC230929C000310002023-09-05 9:36AM EDT31.001.863.153.250.00-5551.17%
KHC230929C000320002023-09-19 3:33PM EDT32.001.932.122.230.00-1235.55%
KHC230929C000325002023-09-13 9:35AM EDT32.501.201.661.750.00--331.25%
KHC230929C000330002023-09-22 1:59PM EDT33.001.361.211.27-0.22-13.92%1512626.17%
KHC230929C000335002023-09-22 9:57AM EDT33.500.860.710.83-0.24-21.82%711622.46%
KHC230929C000340002023-09-22 3:59PM EDT34.000.430.400.44-0.25-36.76%1102,23918.85%
KHC230929C000345002023-09-22 3:59PM EDT34.500.190.180.20-0.18-48.65%15624518.16%
KHC230929C000350002023-09-22 3:59PM EDT35.000.080.070.08-0.09-52.94%1,7543,04518.36%
KHC230929C000355002023-09-22 2:40PM EDT35.500.030.020.04-0.03-50.00%641720.51%
KHC230929C000360002023-09-22 12:44PM EDT36.000.010.000.02-0.02-66.67%155622.27%
KHC230929C000370002023-08-24 9:44AM EDT37.000.040.000.030.00-24533.59%
KHC230929C000380002023-08-25 3:06PM EDT38.000.030.000.030.00-2242.58%
Putsfor29 September 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
KHC230929P000280002023-08-17 11:33AM EDT28.000.040.000.030.00--565.63%
KHC230929P000290002023-08-29 12:11PM EDT29.000.030.000.030.00-20010956.25%
KHC230929P000300002023-09-07 12:28PM EDT30.000.040.000.020.00-104147.66%
KHC230929P000310002023-09-15 12:11PM EDT31.000.020.000.020.00-51637.50%
KHC230929P000320002023-09-21 3:30PM EDT32.000.030.010.020.00-18428026.95%
KHC230929P000325002023-09-22 3:54PM EDT32.500.020.020.03-0.01-33.33%478323.44%
KHC230929P000330002023-09-22 1:37PM EDT33.000.040.040.06-0.01-20.00%9132521.49%
KHC230929P000335002023-09-22 3:45PM EDT33.500.090.090.11+0.01+12.50%7020918.36%
KHC230929P000340002023-09-22 3:59PM EDT34.000.240.220.25+0.09+60.00%73228917.19%
KHC230929P000345002023-09-22 3:44PM EDT34.500.460.480.53+0.13+39.39%129317.58%
KHC230929P000350002023-09-22 3:59PM EDT35.000.900.750.93+0.30+50.00%242219.14%
KHC230929P000355002023-09-22 10:50AM EDT35.501.001.321.40-0.33-24.81%2122.85%
KHC230929P000360002023-09-01 1:00PM EDT36.003.501.821.890.00-3227.34%
KHC230929P000365002023-09-11 2:48PM EDT36.502.872.322.430.00---37.70%
KHC230929P000370002023-08-28 12:42PM EDT37.003.602.752.930.00-1643.16%
KHC230929P000375002023-09-12 9:53AM EDT37.503.943.303.400.00---44.14%