Singapore markets closed
Straits Times Index
3,290.70 +24.75 (+0.76%) Nikkei
38,229.11 +155.13 (+0.41%) Hang Seng
18,963.68 +425.87 (+2.30%) FTSE 100
8,433.76 +52.41 (+0.63%) Bitcoin USD
60,902.21 -2,069.82 (-3.29%) CMC Crypto 200
1,261.93 -96.08 (-7.08%)
The Kraft Heinz Company (KHC)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:30.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KHC240517C00030000 | 2024-05-01 9:33AM EDT | 2024-05-17 | 7.60 | 5.05 | 6.35 | 0.00 | - | 5 | 10 | 83.20% |
| KHC240621C00030000 | 2024-05-06 9:36AM EDT | 2024-06-21 | 6.20 | 4.75 | 6.50 | 0.00 | - | 3 | 262 | 44.43% |
| KHC240719C00030000 | 2024-04-29 12:32PM EDT | 2024-07-19 | 8.60 | 4.30 | 6.40 | 0.00 | - | 2 | 21 | 30.47% |
| KHC240920C00030000 | 2024-04-01 12:24PM EDT | 2024-09-20 | 7.50 | 5.55 | 6.90 | 0.00 | - | 10 | 47 | 34.01% |
| KHC241018C00030000 | 2024-05-01 2:14PM EDT | 2024-10-18 | 6.43 | 5.40 | 6.60 | 0.00 | - | - | 3 | 25.17% |
| KHC241220C00030000 | 2024-05-01 11:31AM EDT | 2024-12-20 | 6.73 | 6.45 | 6.75 | 0.00 | - | 1 | 7 | 23.93% |
| KHC250117C00030000 | 2024-05-08 2:33PM EDT | 2025-01-17 | 6.27 | 6.15 | 6.90 | 0.00 | - | 6 | 459 | 24.73% |
| KHC250620C00030000 | 2024-05-06 10:46AM EDT | 2025-06-20 | 7.00 | 6.90 | 7.55 | 0.00 | - | 2 | 180 | 25.95% |
| KHC260116C00030000 | 2024-05-10 9:41AM EDT | 2026-01-16 | 7.16 | 7.10 | 8.30 | -0.38 | -5.04% | 2 | 172 | 26.44% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KHC240510P00030000 | 2024-04-01 1:02PM EDT | 2024-05-10 | 0.05 | 0.00 | 1.27 | 0.00 | - | - | 0 | 388.28% |
| KHC240517P00030000 | 2024-05-06 9:37AM EDT | 2024-05-17 | 0.02 | 0.00 | 0.07 | 0.00 | - | 5 | 151 | 66.80% |
| KHC240524P00030000 | 2024-05-06 1:41PM EDT | 2024-05-24 | 0.02 | 0.00 | 0.87 | 0.00 | - | 1 | 26 | 87.89% |
| KHC240531P00030000 | 2024-05-06 9:47AM EDT | 2024-05-31 | 0.03 | 0.01 | 0.02 | 0.00 | - | 10 | 55 | 36.72% |
| KHC240607P00030000 | 2024-05-01 2:09PM EDT | 2024-06-07 | 0.06 | 0.01 | 0.04 | 0.00 | - | - | 100 | 35.94% |
| KHC240614P00030000 | 2024-05-09 1:00PM EDT | 2024-06-14 | 0.05 | 0.01 | 0.05 | 0.00 | - | 200 | 0 | 33.59% |
| KHC240621P00030000 | 2024-05-10 1:22PM EDT | 2024-06-21 | 0.04 | 0.04 | 0.05 | -0.02 | -33.33% | 2 | 4,212 | 30.66% |
| KHC240719P00030000 | 2024-05-09 9:39AM EDT | 2024-07-19 | 0.09 | 0.06 | 0.08 | 0.00 | - | 5 | 232 | 26.17% |
| KHC240920P00030000 | 2024-05-10 10:33AM EDT | 2024-09-20 | 0.19 | 0.16 | 0.20 | -0.02 | -9.52% | 3 | 434 | 23.44% |
| KHC241018P00030000 | 2024-05-08 11:04AM EDT | 2024-10-18 | 0.27 | 0.18 | 0.26 | 0.00 | - | 7 | 139 | 22.90% |
| KHC241220P00030000 | 2024-05-10 11:34AM EDT | 2024-12-20 | 0.47 | 0.37 | 0.47 | -0.01 | -2.08% | 8 | 76 | 23.29% |
| KHC250117P00030000 | 2024-05-09 9:34AM EDT | 2025-01-17 | 0.54 | 0.43 | 0.55 | -0.04 | -6.90% | 1 | 7,231 | 23.19% |
| KHC250620P00030000 | 2024-05-09 3:59PM EDT | 2025-06-20 | 1.09 | 0.98 | 1.04 | 0.00 | - | 14 | 2,624 | 23.44% |
| KHC260116P00030000 | 2024-05-08 3:34PM EDT | 2026-01-16 | 1.61 | 1.40 | 1.70 | 0.00 | - | 2 | 2,119 | 23.95% |
© 2024 Yahoo. All rights reserved.