NasdaqGS - Delayed Quote USD

The Kraft Heinz Company (KHC)

35.74 -0.61 (-1.68%)
At close: 4:00 PM EDT
35.76 +0.02 (+0.06%)
After hours: 7:50 PM EDT

Calls

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
KHC240510C00034000 4/24/2024 1:51 PM 34 3.95 1.71 2.05 0.00 0.00% 1 2 57.32%
KHC240510C00035000 5/6/2024 7:54 PM 35 0.79 0.73 0.85 -0.63 -44.37% 47 25 22.27%
KHC240510C00035500 5/6/2024 7:54 PM 35.5 0.38 0.40 0.44 -0.58 -60.42% 324 15 18.36%
KHC240510C00036000 5/6/2024 7:13 PM 36 0.13 0.13 0.17 -0.47 -78.33% 219 191 16.80%
KHC240510C00036500 5/6/2024 7:14 PM 36.5 0.04 0.04 0.05 -0.21 -84.00% 111 505 16.60%
KHC240510C00037000 5/6/2024 7:54 PM 37 0.02 0.01 0.03 -0.07 -77.78% 807 4,185 20.70%
KHC240510C00037500 5/6/2024 7:14 PM 37.5 0.01 0.01 0.02 -0.03 -75.00% 128 497 24.22%
KHC240510C00038000 5/6/2024 7:25 PM 38 0.02 0.01 0.02 -0.01 -33.33% 15 208 29.69%
KHC240510C00038500 5/3/2024 4:09 PM 38.5 0.01 0.01 0.02 -0.02 -66.67% 5 292 34.77%
KHC240510C00039000 5/6/2024 6:48 PM 39 0.01 0.01 0.02 -0.01 -50.00% 21 729 39.84%
KHC240510C00039500 5/6/2024 2:21 PM 39.5 0.01 0.00 0.02 0.00 0.00% 10 40 44.53%
KHC240510C00040000 5/6/2024 4:28 PM 40 0.01 0.00 0.01 -0.01 -50.00% 1 339 43.75%
KHC240510C00040500 5/3/2024 7:52 PM 40.5 0.01 0.00 0.21 0.00 0.00% 4 244 73.24%
KHC240510C00041000 5/3/2024 6:03 PM 41 0.01 0.00 0.16 0.00 0.00% 1 138 74.22%
KHC240510C00041500 4/30/2024 6:26 PM 41.5 0.09 0.00 0.13 0.00 0.00% - 1 75.78%
KHC240510C00042000 5/1/2024 1:30 PM 42 0.02 0.00 0.13 0.00 0.00% 2 66 80.47%
KHC240510C00043000 4/30/2024 3:46 PM 43 0.02 0.00 0.03 0.00 0.00% 7 8 71.09%

Puts

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
KHC240510P00030000 4/1/2024 5:02 PM 30 0.05 0.00 1.27 0.00 0.00% - 0 166.02%
KHC240510P00031000 5/6/2024 2:30 PM 31 0.01 0.00 0.21 -0.03 -75.00% 25 12 83.59%
KHC240510P00031500 5/6/2024 3:55 PM 31.5 0.01 0.00 0.01 -0.01 -50.00% 15 7 50.00%
KHC240510P00032000 5/6/2024 1:48 PM 32 0.01 0.00 0.02 -0.01 -50.00% 48 2 49.22%
KHC240510P00032500 5/3/2024 3:37 PM 32.5 0.01 0.01 0.02 0.00 0.00% 1 1 42.97%
KHC240510P00033000 5/6/2024 4:27 PM 33 0.02 0.01 0.02 0.01 100.00% 522 1 37.50%
KHC240510P00033500 5/6/2024 4:56 PM 33.5 0.02 0.01 0.02 0.00 0.00% 13 39 31.25%
KHC240510P00034000 5/6/2024 3:31 PM 34 0.03 0.02 0.03 0.01 50.00% 106 16 27.74%
KHC240510P00034500 5/6/2024 5:23 PM 34.5 0.04 0.03 0.04 0.01 33.33% 73 3 22.66%
KHC240510P00035000 5/6/2024 7:55 PM 35 0.06 0.06 0.07 0.02 50.00% 377 1,877 18.75%
KHC240510P00035500 5/6/2024 7:53 PM 35.5 0.19 0.14 0.17 0.12 171.43% 950 119 16.41%
KHC240510P00036000 5/6/2024 7:59 PM 36 0.39 0.31 0.42 0.25 178.57% 75 397 16.11%
KHC240510P00036500 5/6/2024 6:46 PM 36.5 0.91 0.57 0.97 0.48 111.63% 62 113 29.69%
KHC240510P00037000 5/6/2024 7:12 PM 37 1.34 1.18 1.36 0.64 91.43% 20 184 29.10%
KHC240510P00037500 5/6/2024 2:05 PM 37.5 1.83 1.51 2.60 0.62 51.24% 3 35 53.71%
KHC240510P00038000 5/3/2024 6:39 PM 38 1.77 1.78 2.52 0.00 0.00% 52 190 58.98%
KHC240510P00038500 5/1/2024 2:53 PM 38.5 2.50 2.64 2.84 0.00 0.00% - 0 46.48%
KHC240510P00039000 5/1/2024 5:12 PM 39 2.79 2.18 4.05 0.00 0.00% 1 1 115.63%
KHC240510P00039500 5/2/2024 6:21 PM 39.5 2.67 2.34 3.85 0.00 0.00% 1 1 59.77%

Related Tickers

K Kellanova
60.04
-0.78%
 
GIS General Mills, Inc.
69.14
-1.10%
 
CAG Conagra Brands, Inc.
30.19
-1.31%
 
CPB Campbell Soup Company
44.88
0.00%
 
BYND Beyond Meat, Inc.
8.23
0.00%
 
HRL Hormel Foods Corporation
34.80
-1.05%
 
SJM The J. M. Smucker Company
112.77
-0.30%
 
KLG WK Kellogg Co
23.54
+1.47%
 
LW Lamb Weston Holdings, Inc.
84.41
-0.79%
 
NSRGY Nestlé S.A.
100.60
-0.59%