Singapore markets close in 4 hours 33 minutes
Straits Times Index
3,266.03 +1.50 (+0.05%) Nikkei
38,364.19 +161.82 (+0.42%) Hang Seng
18,538.57 +224.71 (+1.23%) FTSE 100
8,354.05 +40.38 (+0.49%) Bitcoin USD
61,586.25 -1,284.91 (-2.04%) CMC Crypto 200
1,314.82 +20.15 (+1.56%)
The Kraft Heinz Company (KHC)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:37.50
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KHC240510C00037500 | 2024-05-08 3:45PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.02 | 0.00 | - | 19 | 589 | 35.94% |
| KHC240517C00037500 | 2024-05-08 2:27PM EDT | 2024-05-17 | 0.04 | 0.00 | 0.00 | +0.01 | +33.33% | 33 | 0 | 6.25% |
| KHC240621C00037500 | 2024-05-08 3:59PM EDT | 2024-06-21 | 0.19 | 0.00 | 0.00 | +0.03 | +18.75% | 4,054 | 0 | 3.13% |
| KHC240719C00037500 | 2024-05-08 3:28PM EDT | 2024-07-19 | 0.37 | 0.00 | 0.00 | +0.05 | +15.63% | 122 | 0 | 3.13% |
| KHC240920C00037500 | 2024-05-08 2:14PM EDT | 2024-09-20 | 0.85 | 0.82 | 0.87 | +0.10 | +13.33% | 50 | 4,132 | 17.33% |
| KHC241018C00037500 | 2024-05-08 2:57PM EDT | 2024-10-18 | 1.02 | 0.98 | 1.06 | +0.09 | +9.68% | 19 | 828 | 17.87% |
| KHC241220C00037500 | 2024-05-07 3:43PM EDT | 2024-12-20 | 1.37 | 1.41 | 1.69 | 0.00 | - | 143 | 1,004 | 20.95% |
| KHC250117C00037500 | 2024-05-08 2:23PM EDT | 2025-01-17 | 1.55 | 0.00 | 0.00 | +0.09 | +6.16% | 4 | 0 | 1.56% |
| KHC250620C00037500 | 2024-05-06 11:22AM EDT | 2025-06-20 | 2.39 | 2.35 | 2.61 | 0.00 | - | 6 | 1,226 | 21.70% |
| KHC260116C00037500 | 2024-05-07 1:57PM EDT | 2026-01-16 | 2.99 | 3.00 | 3.80 | 0.00 | - | 9 | 750 | 24.02% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KHC240510P00037500 | 2024-05-06 10:05AM EDT | 2024-05-10 | 1.58 | 1.56 | 2.60 | -0.25 | -13.66% | 1 | 23 | 100.78% |
| KHC240517P00037500 | 2024-05-08 10:59AM EDT | 2024-05-17 | 1.49 | 0.00 | 0.00 | -0.13 | -8.02% | 1 | 0 | 0.00% |
| KHC240621P00037500 | 2024-05-08 10:58AM EDT | 2024-06-21 | 1.89 | 0.00 | 0.00 | -0.33 | -14.86% | 3 | 0 | 0.00% |
| KHC240719P00037500 | 2024-05-08 12:17PM EDT | 2024-07-19 | 2.04 | 0.00 | 0.00 | -0.25 | -10.92% | 2 | 0 | 0.00% |
| KHC240920P00037500 | 2024-05-06 3:25PM EDT | 2024-09-20 | 2.68 | 2.26 | 2.71 | 0.00 | - | 6 | 780 | 20.14% |
| KHC241018P00037500 | 2024-05-01 1:32PM EDT | 2024-10-18 | 2.63 | 2.04 | 2.85 | 0.00 | - | 2 | 718 | 19.85% |
| KHC241220P00037500 | 2024-05-02 1:54PM EDT | 2024-12-20 | 2.65 | 2.93 | 3.05 | 0.00 | - | 1 | 454 | 18.70% |
| KHC250117P00037500 | 2024-05-06 3:08PM EDT | 2025-01-17 | 3.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| KHC250620P00037500 | 2024-05-06 2:53PM EDT | 2025-06-20 | 3.95 | 3.65 | 3.90 | 0.00 | - | 1 | 2,619 | 19.62% |
| KHC260116P00037500 | 2024-05-03 11:34AM EDT | 2026-01-16 | 4.20 | 2.84 | 4.95 | 0.00 | - | 41 | 214 | 21.60% |
© 2024 Yahoo. All rights reserved.