Singapore markets open in 7 hours 48 minutes
Straits Times Index
3,303.66 +12.96 (+0.39%) S&P 500
5,215.54 -7.14 (-0.14%) Dow
39,429.16 -83.68 (-0.21%) Nasdaq
16,360.39 +19.52 (+0.12%) Bitcoin USD
62,803.09 +1,407.43 (+2.29%) CMC Crypto 200
1,300.77 +40.57 (+3.22%)
The Kraft Heinz Company (KHC)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 01:12PM EDT. Market open.
Strike:45.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KHC240517C00045000 | 2024-04-30 11:40AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.10 | 0.00 | - | 2 | 6 | 96.48% |
| KHC240524C00045000 | 2024-04-25 11:48AM EDT | 2024-05-24 | 0.02 | 0.00 | 0.13 | 0.00 | - | - | 2 | 65.23% |
| KHC240531C00045000 | 2024-04-25 11:06AM EDT | 2024-05-31 | 0.04 | 0.00 | 0.01 | 0.00 | - | - | 218 | 39.06% |
| KHC240607C00045000 | 2024-04-25 11:08AM EDT | 2024-06-07 | 0.02 | 0.00 | 0.13 | 0.00 | - | - | 50 | 50.68% |
| KHC240621C00045000 | 2024-05-09 10:01AM EDT | 2024-06-21 | 0.02 | 0.01 | 0.02 | 0.00 | - | 1 | 3,974 | 29.69% |
| KHC240719C00045000 | 2024-05-09 12:34PM EDT | 2024-07-19 | 0.03 | 0.01 | 0.03 | 0.00 | - | 3 | 1,021 | 24.22% |
| KHC240920C00045000 | 2024-05-06 9:47AM EDT | 2024-09-20 | 0.06 | 0.04 | 0.07 | 0.00 | - | 2 | 1,377 | 20.02% |
| KHC241018C00045000 | 2024-05-10 10:10AM EDT | 2024-10-18 | 0.05 | 0.05 | 0.11 | 0.00 | - | 1 | 48 | 19.83% |
| KHC241220C00045000 | 2024-05-08 9:36AM EDT | 2024-12-20 | 0.15 | 0.13 | 0.18 | 0.00 | - | 6 | 279 | 18.63% |
| KHC250117C00045000 | 2024-05-10 3:53PM EDT | 2025-01-17 | 0.25 | 0.17 | 0.24 | +0.05 | +25.00% | 3 | 5,607 | 18.80% |
| KHC250620C00045000 | 2024-05-13 9:42AM EDT | 2025-06-20 | 0.60 | 0.55 | 0.65 | +0.15 | +33.33% | 20 | 3,386 | 19.73% |
| KHC260116C00045000 | 2024-05-13 12:47PM EDT | 2026-01-16 | 1.17 | 1.16 | 1.32 | +0.17 | +17.00% | 78 | 1,270 | 20.85% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KHC240621P00045000 | 2024-05-06 11:01AM EDT | 2024-06-21 | 9.50 | 8.85 | 8.95 | 0.00 | - | 1 | 13 | 47.27% |
| KHC240719P00045000 | 2024-02-22 11:15AM EDT | 2024-07-19 | 9.25 | 8.50 | 10.30 | 0.00 | - | 81 | 0 | 68.04% |
| KHC250117P00045000 | 2023-10-26 2:54PM EDT | 2025-01-17 | 13.30 | 9.35 | 11.45 | 0.00 | - | 51 | 0 | 46.24% |
| KHC250620P00045000 | 2023-11-07 12:45PM EDT | 2025-06-20 | 11.95 | 8.70 | 9.95 | 0.00 | - | 1 | 9 | 25.14% |
| KHC260116P00045000 | 2024-04-05 1:35PM EDT | 2026-01-16 | 8.77 | 9.00 | 11.20 | 0.00 | - | 5 | 60 | 28.09% |
© 2024 Yahoo. All rights reserved.