Singapore markets close in 3 hours 40 minutes

The Kraft Heinz Company (KHC)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
35.28-0.26 (-0.73%)
At close: 04:00PM EST
35.31 +0.03 (+0.09%)
After hours: 08:00PM EST
In the money
Show:ListStraddle
Callsfor1 March 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
KHC240301C000300002024-02-21 3:57PM EST30.006.354.405.400.00-11214.06%
KHC240301C000310002024-01-12 2:45PM EST31.006.853.157.050.00--1343.36%
KHC240301C000320002024-02-21 1:27PM EST32.004.251.943.850.00-22248.05%
KHC240301C000330002024-02-26 10:48AM EST33.003.060.632.870.00-111204.30%
KHC240301C000335002024-02-15 9:36AM EST33.501.340.822.660.00--9225.39%
KHC240301C000340002024-02-21 11:33AM EST34.002.221.102.090.00-15194110.16%
KHC240301C000345002024-02-23 10:21AM EST34.502.020.572.630.00-1103160.55%
KHC240301C000350002024-02-29 3:51PM EST35.000.270.280.34-0.42-60.87%27333122.27%
KHC240301C000355002024-02-29 3:58PM EST35.500.070.040.07-0.19-73.08%38512221.09%
KHC240301C000360002024-02-29 3:59PM EST36.000.010.010.02-0.05-83.33%611,81828.13%
KHC240301C000365002024-02-29 2:35PM EST36.500.010.000.01-0.01-50.00%1041,46835.94%
KHC240301C000370002024-02-29 3:32PM EST37.000.010.000.010.00-578448.44%
KHC240301C000375002024-02-29 3:17PM EST37.500.020.000.04+0.01+100.00%311466.41%
KHC240301C000380002024-02-27 9:44AM EST38.000.020.000.010.00-11,95062.50%
KHC240301C000385002024-02-26 11:50AM EST38.500.010.000.750.00-414188.67%
KHC240301C000390002024-02-26 10:48AM EST39.000.010.000.030.00-17295.31%
KHC240301C000395002024-02-13 12:44PM EST39.500.080.000.100.00--3129.69%
KHC240301C000400002024-02-21 3:57PM EST40.000.010.000.050.00-171125.00%
KHC240301C000410002024-02-02 9:37AM EST41.000.110.001.270.00-2155318.75%
KHC240301C000420002024-02-21 9:45AM EST42.000.010.001.500.00-1124370.70%
KHC240301C000430002024-02-06 9:30AM EST43.000.040.000.060.00-11185.94%
KHC240301C000440002024-01-12 3:01PM EST44.000.040.001.260.00--50403.13%
Putsfor1 March 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
KHC240301P000270002024-01-31 3:35PM EST27.000.030.001.950.00--1581.64%
KHC240301P000280002024-02-12 10:47AM EST28.000.020.002.120.00--1546.48%
KHC240301P000290002024-02-21 1:36PM EST29.000.010.002.130.00-18494.14%
KHC240301P000300002024-02-21 1:31PM EST30.000.010.000.010.00-55125.00%
KHC240301P000310002024-02-14 3:39PM EST31.000.030.000.700.00-4649245.70%
KHC240301P000315002024-02-21 9:46AM EST31.500.010.002.130.00--1361.72%
KHC240301P000320002024-02-23 9:57AM EST32.000.010.002.130.00-367335.16%
KHC240301P000325002024-02-23 10:23AM EST32.500.010.002.130.00-49308.40%
KHC240301P000330002024-02-26 11:06AM EST33.000.020.000.010.00-278156.25%
KHC240301P000335002024-02-27 9:54AM EST33.500.010.000.010.00-22951.56%
KHC240301P000340002024-02-27 3:27PM EST34.000.010.000.020.00-138844.53%
KHC240301P000345002024-02-29 2:20PM EST34.500.020.010.02+0.01+100.00%107330.47%
KHC240301P000350002024-02-29 3:53PM EST35.000.060.030.05+0.02+50.00%1,25184620.31%
KHC240301P000355002024-02-29 3:54PM EST35.500.330.260.32+0.16+94.12%21868125.78%
KHC240301P000360002024-02-29 1:52PM EST36.000.870.621.17+0.39+81.25%2152559.77%
KHC240301P000365002024-02-27 12:47PM EST36.500.770.952.630.00-376142.97%
KHC240301P000370002024-02-28 3:07PM EST37.001.491.332.320.00-25082.03%
KHC240301P000375002024-02-14 11:09AM EST37.503.500.722.810.00-10189.06%
KHC240301P000380002024-02-29 3:48PM EST38.002.761.454.80+0.48+21.05%367176.76%
KHC240301P000385002024-02-14 9:41AM EST38.504.001.744.250.00-50297.66%
KHC240301P000390002024-02-07 1:37PM EST39.002.452.264.550.00-20285.55%
KHC240301P000410002024-01-24 10:55AM EST41.004.004.856.950.00-10214.84%