Singapore markets closed
Straits Times Index
3,280.10 -7.65 (-0.23%) Nikkei
37,934.76 +306.28 (+0.81%) Hang Seng
17,651.15 +366.61 (+2.12%) FTSE 100
8,139.83 +60.97 (+0.75%) Bitcoin USD
64,016.07 -616.81 (-0.95%) CMC Crypto 200
1,334.16 -62.37 (-4.47%)
The Kraft Heinz Company (KHC)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 02:59PM EDT. Market open.
Strike:32.50
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KHC240517C00032500 | 2024-04-26 9:56AM EDT | 2024-05-17 | 5.85 | 6.05 | 6.15 | +0.40 | +7.34% | 1 | 72 | 52.15% |
| KHC240621C00032500 | 2024-04-26 10:08AM EDT | 2024-06-21 | 5.95 | 6.10 | 6.20 | +0.03 | +0.51% | 2 | 1,425 | 34.38% |
| KHC240719C00032500 | 2024-04-19 2:46PM EDT | 2024-07-19 | 5.35 | 6.10 | 6.30 | 0.00 | - | 2 | 669 | 31.10% |
| KHC240920C00032500 | 2024-04-23 9:38AM EDT | 2024-09-20 | 6.20 | 6.35 | 6.50 | 0.00 | - | 2 | 1,527 | 27.39% |
| KHC241018C00032500 | 2024-04-22 9:57AM EDT | 2024-10-18 | 6.20 | 6.45 | 7.70 | 0.00 | - | 5 | 81 | 41.43% |
| KHC241220C00032500 | 2024-04-10 10:55AM EDT | 2024-12-20 | 6.50 | 6.75 | 6.85 | +1.05 | +19.27% | 1 | 44 | 26.07% |
| KHC250117C00032500 | 2024-04-23 10:04AM EDT | 2025-01-17 | 6.65 | 6.80 | 6.95 | 0.00 | - | 3 | 1,012 | 25.79% |
| KHC250620C00032500 | 2024-04-25 9:30AM EDT | 2025-06-20 | 7.26 | 7.35 | 7.80 | 0.00 | - | 2 | 145 | 27.56% |
| KHC260116C00032500 | 2024-04-23 10:38AM EDT | 2026-01-16 | 7.00 | 7.85 | 8.90 | 0.00 | - | 3 | 56 | 29.32% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KHC240426P00032500 | 2024-04-16 11:01AM EDT | 2024-04-26 | 0.02 | 0.00 | 0.01 | 0.00 | - | - | 40 | 131.25% |
| KHC240517P00032500 | 2024-04-26 1:47PM EDT | 2024-05-17 | 0.04 | 0.03 | 0.04 | +0.01 | +33.33% | 82 | 650 | 37.11% |
| KHC240621P00032500 | 2024-04-26 2:33PM EDT | 2024-06-21 | 0.10 | 0.09 | 0.11 | -0.01 | -8.33% | 4 | 8,018 | 28.03% |
| KHC240719P00032500 | 2024-04-25 1:31PM EDT | 2024-07-19 | 0.14 | 0.14 | 0.16 | 0.00 | - | 4 | 1,000 | 25.10% |
| KHC240920P00032500 | 2024-04-25 9:30AM EDT | 2024-09-20 | 0.32 | 0.32 | 0.35 | 0.00 | - | 4 | 712 | 23.58% |
| KHC241018P00032500 | 2024-04-25 10:55AM EDT | 2024-10-18 | 0.45 | 0.38 | 0.42 | 0.00 | - | 1 | 83 | 22.93% |
| KHC241220P00032500 | 2024-04-25 11:09AM EDT | 2024-12-20 | 0.71 | 0.64 | 0.69 | 0.00 | - | 2 | 148 | 23.46% |
| KHC250117P00032500 | 2024-04-26 11:29AM EDT | 2025-01-17 | 0.78 | 0.75 | 0.77 | +0.03 | +4.00% | 4 | 2,853 | 23.17% |
| KHC250620P00032500 | 2024-04-25 2:58PM EDT | 2025-06-20 | 1.29 | 1.24 | 1.33 | 0.00 | - | 2 | 422 | 23.39% |
| KHC260116P00032500 | 2024-04-25 2:23PM EDT | 2026-01-16 | 1.84 | 1.73 | 1.88 | 0.00 | - | 2 | 200 | 22.73% |
© 2024 Yahoo. All rights reserved.