Singapore markets close in 3 hours 53 minutes
Straits Times Index
3,084.31 +11.32 (+0.37%) Nikkei
33,484.56 -2.33 (-0.01%) Hang Seng
16,925.85 -117.03 (-0.69%) FTSE 100
7,453.75 +30.29 (+0.41%) Bitcoin USD
38,158.31 +141.79 (+0.37%) CMC Crypto 200
791.91 +8.26 (+1.05%)
The Kraft Heinz Company (KHC)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Strike:30.00
Callsfor1 December 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KHC231201C00030000 | 2023-11-01 2:33PM EST | 2023-12-01 | 2.74 | 4.90 | 5.20 | 0.00 | - | - | 0 | 196.09% |
| KHC231208C00030000 | 2023-11-21 10:41AM EST | 2023-12-08 | 4.20 | 3.60 | 6.40 | 0.00 | - | - | 2 | 168.26% |
| KHC231215C00030000 | 2023-11-30 3:50PM EST | 2023-12-15 | 5.25 | 5.10 | 5.70 | +0.20 | +3.96% | 1 | 8 | 68.56% |
| KHC231222C00030000 | 2023-11-27 10:46AM EST | 2023-12-22 | 5.15 | 4.85 | 5.70 | 0.00 | - | 4 | 0 | 72.17% |
| KHC240119C00030000 | 2023-11-30 11:16AM EST | 2024-01-19 | 5.26 | 4.00 | 5.55 | +0.11 | +2.14% | 1 | 131 | 43.02% |
| KHC240216C00030000 | 2023-11-30 10:07AM EST | 2024-02-16 | 4.65 | 5.25 | 6.00 | -0.59 | -11.26% | 10 | 768 | 45.36% |
| KHC240419C00030000 | 2023-11-29 1:55PM EST | 2024-04-19 | 5.45 | 5.65 | 6.00 | 0.00 | - | 2 | 585 | 33.74% |
| KHC240621C00030000 | 2023-11-22 2:08PM EST | 2024-06-21 | 5.25 | 5.95 | 6.10 | 0.00 | - | 4 | 231 | 29.40% |
| KHC250117C00030000 | 2023-11-29 11:34AM EST | 2025-01-17 | 6.35 | 6.45 | 6.75 | 0.00 | - | 6 | 328 | 26.43% |
| KHC250620C00030000 | 2023-11-28 9:43AM EST | 2025-06-20 | 6.55 | 6.50 | 7.20 | 0.00 | - | 15 | 137 | 25.78% |
| KHC260116C00030000 | 2023-11-16 3:34PM EST | 2026-01-16 | 6.20 | 5.85 | 7.60 | 0.00 | - | 1 | 88 | 24.41% |
Putsfor1 December 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KHC231201P00030000 | 2023-11-21 2:35PM EST | 2023-12-01 | 0.01 | 0.00 | 0.46 | 0.00 | - | 4 | 29 | 247.66% |
| KHC231208P00030000 | 2023-11-14 12:26PM EST | 2023-12-08 | 0.02 | 0.00 | 0.16 | 0.00 | - | 11 | 12 | 67.58% |
| KHC231215P00030000 | 2023-11-30 2:45PM EST | 2023-12-15 | 0.08 | 0.00 | 0.05 | +0.07 | +700.00% | 1 | 772 | 44.92% |
| KHC231222P00030000 | 2023-11-30 10:24AM EST | 2023-12-22 | 0.02 | 0.00 | 0.20 | -0.01 | -33.33% | 1 | 13 | 50.78% |
| KHC231229P00030000 | 2023-11-28 12:41PM EST | 2023-12-29 | 0.02 | 0.00 | 0.32 | 0.00 | - | 60 | 4 | 50.88% |
| KHC240119P00030000 | 2023-11-30 10:13AM EST | 2024-01-19 | 0.06 | 0.04 | 0.06 | +0.01 | +20.00% | 1 | 5,472 | 25.39% |
| KHC240216P00030000 | 2023-11-30 1:21PM EST | 2024-02-16 | 0.15 | 0.10 | 0.42 | +0.01 | +7.14% | 6 | 2,501 | 33.89% |
| KHC240419P00030000 | 2023-11-30 3:55PM EST | 2024-04-19 | 0.32 | 0.23 | 0.33 | -0.02 | -5.88% | 18 | 776 | 23.29% |
| KHC240621P00030000 | 2023-11-30 3:29PM EST | 2024-06-21 | 0.57 | 0.51 | 0.57 | -0.01 | -1.72% | 41 | 3,842 | 23.41% |
| KHC240719P00030000 | 2023-11-30 3:39PM EST | 2024-07-19 | 0.61 | 0.48 | 0.64 | -0.05 | -7.58% | 12 | 23 | 22.95% |
| KHC250117P00030000 | 2023-11-29 11:18AM EST | 2025-01-17 | 1.21 | 1.20 | 1.24 | -0.05 | -3.97% | 10 | 6,001 | 22.95% |
| KHC250620P00030000 | 2023-11-29 9:44AM EST | 2025-06-20 | 1.80 | 1.28 | 1.85 | 0.00 | - | 1 | 108 | 24.11% |
| KHC260116P00030000 | 2023-11-28 2:32PM EST | 2026-01-16 | 2.10 | 1.81 | 2.50 | -0.15 | -6.67% | 1 | 115 | 24.51% |
© 2023 Yahoo. All rights reserved.