Advertisement
U.S. markets closed

The Kraft Heinz Company (KHC)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
36.90+0.37 (+1.01%)
At close: 04:00PM EDT
36.97 +0.07 (+0.19%)
After hours: 07:59PM EDT
Advertisement
In The Money
Show:ListStraddle
CallsforApril 5, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
KHC240405C000310002024-03-08 2:59PM EDT31.003.954.306.500.00-2020126.56%
KHC240405C000320002024-03-19 11:51AM EDT32.003.252.975.000.00-33364.84%
KHC240405C000325002024-03-18 9:53AM EDT32.502.112.484.750.00--1884.47%
KHC240405C000330002024-03-28 3:09PM EDT33.003.932.964.00+1.54+64.44%11153.52%
KHC240405C000335002024-03-18 10:54AM EDT33.501.382.383.500.00--148.05%
KHC240405C000340002024-03-21 11:39AM EDT34.001.571.852.990.00-47741.21%
KHC240405C000345002024-03-22 10:54AM EDT34.501.481.752.700.00-11752.73%
KHC240405C000350002024-03-28 1:34PM EDT35.001.941.032.64+0.37+23.57%1331970.80%
KHC240405C000355002024-03-28 2:52PM EDT35.501.401.202.51+0.38+37.25%48980.47%
KHC240405C000360002024-03-28 2:01PM EDT36.000.990.751.01+0.38+62.30%163,49519.14%
KHC240405C000365002024-03-28 3:44PM EDT36.500.580.520.56+0.28+93.33%11727514.84%
KHC240405C000370002024-03-28 3:57PM EDT37.000.240.220.24+0.11+84.62%1882,38113.18%
KHC240405C000375002024-03-28 3:59PM EDT37.500.090.080.09+0.04+80.00%55118513.58%
KHC240405C000380002024-03-28 12:10PM EDT38.000.030.030.04+0.01+50.00%237115.43%
KHC240405C000385002024-03-25 9:52AM EDT38.500.010.010.020.00-1117.38%
KHC240405C000390002024-03-28 9:33AM EDT39.000.020.010.020.00-11021.49%
KHC240405C000395002024-03-28 12:06PM EDT39.500.010.000.020.00-51425.39%
KHC240405C000400002024-03-18 11:46AM EDT40.000.010.000.010.00-5825.78%
KHC240405C000420002024-03-11 10:04AM EDT42.000.010.000.860.00--187.89%
KHC240405C000430002024-03-11 11:29AM EDT43.000.010.000.860.00--197.85%
KHC240405C000450002024-03-26 1:51PM EDT45.000.010.000.860.00-1010116.11%
PutsforApril 5, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
KHC240405P000280002024-03-11 12:43PM EDT28.000.020.002.130.00--1213.67%
KHC240405P000290002024-03-15 1:32PM EDT29.000.020.002.130.00-67195.31%
KHC240405P000300002024-02-28 4:29PM EDT30.000.040.001.270.00--0145.12%
KHC240405P000310002024-02-22 3:18PM EDT31.000.010.010.020.00-222254.69%
KHC240405P000315002024-03-25 2:41PM EDT31.500.010.002.130.00-88150.59%
KHC240405P000320002024-03-19 12:58PM EDT32.000.020.002.130.00-59141.80%
KHC240405P000325002024-03-20 12:03PM EDT32.500.030.002.130.00--16133.01%
KHC240405P000330002024-03-27 2:17PM EDT33.000.020.000.010.00-164435.16%
KHC240405P000335002024-03-28 1:14PM EDT33.500.010.000.02-0.02-66.67%1134.38%
KHC240405P000340002024-03-28 12:11PM EDT34.000.020.000.02+0.01+100.00%2011630.08%
KHC240405P000345002024-03-28 1:49PM EDT34.500.020.010.020.00-52925.39%
KHC240405P000350002024-03-28 1:01PM EDT35.000.010.010.02-0.01-50.00%3621421.09%
KHC240405P000355002024-03-28 3:07PM EDT35.500.020.020.03-0.06-75.00%27417.77%
KHC240405P000360002024-03-28 3:07PM EDT36.000.040.040.05-0.10-71.43%19786914.65%
KHC240405P000365002024-03-28 3:55PM EDT36.500.120.110.13-0.22-64.71%657813.28%
KHC240405P000370002024-03-28 2:46PM EDT37.000.310.300.33-0.26-45.61%4515812.70%
KHC240405P000375002024-03-27 9:30AM EDT37.500.790.630.69-0.18-18.56%2213.67%
KHC240405P000380002024-02-29 4:48PM EDT38.003.021.061.310.00--027.54%