Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
KHC240405C00031000 | 2024-03-08 2:59PM EDT | 31.00 | 3.95 | 4.30 | 6.50 | 0.00 | - | 20 | 20 | 126.56% |
KHC240405C00032000 | 2024-03-19 11:51AM EDT | 32.00 | 3.25 | 2.97 | 5.00 | 0.00 | - | 3 | 33 | 64.84% |
KHC240405C00032500 | 2024-03-18 9:53AM EDT | 32.50 | 2.11 | 2.48 | 4.75 | 0.00 | - | - | 18 | 84.47% |
KHC240405C00033000 | 2024-03-28 3:09PM EDT | 33.00 | 3.93 | 2.96 | 4.00 | +1.54 | +64.44% | 1 | 11 | 53.52% |
KHC240405C00033500 | 2024-03-18 10:54AM EDT | 33.50 | 1.38 | 2.38 | 3.50 | 0.00 | - | - | 1 | 48.05% |
KHC240405C00034000 | 2024-03-21 11:39AM EDT | 34.00 | 1.57 | 1.85 | 2.99 | 0.00 | - | 4 | 77 | 41.21% |
KHC240405C00034500 | 2024-03-22 10:54AM EDT | 34.50 | 1.48 | 1.75 | 2.70 | 0.00 | - | 1 | 17 | 52.73% |
KHC240405C00035000 | 2024-03-28 1:34PM EDT | 35.00 | 1.94 | 1.03 | 2.64 | +0.37 | +23.57% | 13 | 319 | 70.80% |
KHC240405C00035500 | 2024-03-28 2:52PM EDT | 35.50 | 1.40 | 1.20 | 2.51 | +0.38 | +37.25% | 4 | 89 | 80.47% |
KHC240405C00036000 | 2024-03-28 2:01PM EDT | 36.00 | 0.99 | 0.75 | 1.01 | +0.38 | +62.30% | 16 | 3,495 | 19.14% |
KHC240405C00036500 | 2024-03-28 3:44PM EDT | 36.50 | 0.58 | 0.52 | 0.56 | +0.28 | +93.33% | 117 | 275 | 14.84% |
KHC240405C00037000 | 2024-03-28 3:57PM EDT | 37.00 | 0.24 | 0.22 | 0.24 | +0.11 | +84.62% | 188 | 2,381 | 13.18% |
KHC240405C00037500 | 2024-03-28 3:59PM EDT | 37.50 | 0.09 | 0.08 | 0.09 | +0.04 | +80.00% | 551 | 185 | 13.58% |
KHC240405C00038000 | 2024-03-28 12:10PM EDT | 38.00 | 0.03 | 0.03 | 0.04 | +0.01 | +50.00% | 23 | 71 | 15.43% |
KHC240405C00038500 | 2024-03-25 9:52AM EDT | 38.50 | 0.01 | 0.01 | 0.02 | 0.00 | - | 1 | 1 | 17.38% |
KHC240405C00039000 | 2024-03-28 9:33AM EDT | 39.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 1 | 10 | 21.49% |
KHC240405C00039500 | 2024-03-28 12:06PM EDT | 39.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 5 | 14 | 25.39% |
KHC240405C00040000 | 2024-03-18 11:46AM EDT | 40.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 8 | 25.78% |
KHC240405C00042000 | 2024-03-11 10:04AM EDT | 42.00 | 0.01 | 0.00 | 0.86 | 0.00 | - | - | 1 | 87.89% |
KHC240405C00043000 | 2024-03-11 11:29AM EDT | 43.00 | 0.01 | 0.00 | 0.86 | 0.00 | - | - | 1 | 97.85% |
KHC240405C00045000 | 2024-03-26 1:51PM EDT | 45.00 | 0.01 | 0.00 | 0.86 | 0.00 | - | 10 | 10 | 116.11% |
Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
KHC240405P00028000 | 2024-03-11 12:43PM EDT | 28.00 | 0.02 | 0.00 | 2.13 | 0.00 | - | - | 1 | 213.67% |
KHC240405P00029000 | 2024-03-15 1:32PM EDT | 29.00 | 0.02 | 0.00 | 2.13 | 0.00 | - | 6 | 7 | 195.31% |
KHC240405P00030000 | 2024-02-28 4:29PM EDT | 30.00 | 0.04 | 0.00 | 1.27 | 0.00 | - | - | 0 | 145.12% |
KHC240405P00031000 | 2024-02-22 3:18PM EDT | 31.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 22 | 22 | 54.69% |
KHC240405P00031500 | 2024-03-25 2:41PM EDT | 31.50 | 0.01 | 0.00 | 2.13 | 0.00 | - | 8 | 8 | 150.59% |
KHC240405P00032000 | 2024-03-19 12:58PM EDT | 32.00 | 0.02 | 0.00 | 2.13 | 0.00 | - | 5 | 9 | 141.80% |
KHC240405P00032500 | 2024-03-20 12:03PM EDT | 32.50 | 0.03 | 0.00 | 2.13 | 0.00 | - | - | 16 | 133.01% |
KHC240405P00033000 | 2024-03-27 2:17PM EDT | 33.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 16 | 44 | 35.16% |
KHC240405P00033500 | 2024-03-28 1:14PM EDT | 33.50 | 0.01 | 0.00 | 0.02 | -0.02 | -66.67% | 1 | 1 | 34.38% |
KHC240405P00034000 | 2024-03-28 12:11PM EDT | 34.00 | 0.02 | 0.00 | 0.02 | +0.01 | +100.00% | 20 | 116 | 30.08% |
KHC240405P00034500 | 2024-03-28 1:49PM EDT | 34.50 | 0.02 | 0.01 | 0.02 | 0.00 | - | 5 | 29 | 25.39% |
KHC240405P00035000 | 2024-03-28 1:01PM EDT | 35.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 36 | 214 | 21.09% |
KHC240405P00035500 | 2024-03-28 3:07PM EDT | 35.50 | 0.02 | 0.02 | 0.03 | -0.06 | -75.00% | 2 | 74 | 17.77% |
KHC240405P00036000 | 2024-03-28 3:07PM EDT | 36.00 | 0.04 | 0.04 | 0.05 | -0.10 | -71.43% | 197 | 869 | 14.65% |
KHC240405P00036500 | 2024-03-28 3:55PM EDT | 36.50 | 0.12 | 0.11 | 0.13 | -0.22 | -64.71% | 65 | 78 | 13.28% |
KHC240405P00037000 | 2024-03-28 2:46PM EDT | 37.00 | 0.31 | 0.30 | 0.33 | -0.26 | -45.61% | 45 | 158 | 12.70% |
KHC240405P00037500 | 2024-03-27 9:30AM EDT | 37.50 | 0.79 | 0.63 | 0.69 | -0.18 | -18.56% | 2 | 2 | 13.67% |
KHC240405P00038000 | 2024-02-29 4:48PM EDT | 38.00 | 3.02 | 1.06 | 1.31 | 0.00 | - | - | 0 | 27.54% |