NasdaqGS - Nasdaq Real Time Price • USD
The Kraft Heinz Company (KHC)
As of 10:56 AM EDT. Market Open.
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KHC240503C00026000 | 4/12/2024 6:32 PM | 26 | 10.00 | 12.25 | 13.55 | 0.00 | 0.00% | 1 | 1 | 283.01% |
| KHC240503C00029000 | 4/12/2024 6:01 PM | 29 | 7.05 | 9.25 | 11.00 | 0.00 | 0.00% | 3 | 3 | 245.51% |
| KHC240503C00032000 | 3/26/2024 6:19 PM | 32 | 4.55 | 6.10 | 6.75 | 0.00 | 0.00% | 4 | 2 | 106.25% |
| KHC240503C00033000 | 4/17/2024 1:37 PM | 33 | 4.00 | 5.25 | 5.80 | 0.00 | 0.00% | - | 3 | 105.47% |
| KHC240503C00034000 | 4/2/2024 1:50 PM | 34 | 3.70 | 4.25 | 4.40 | 0.00 | 0.00% | 1 | 1 | 59.38% |
| KHC240503C00034500 | 4/29/2024 1:42 PM | 34.5 | 3.95 | 3.75 | 4.35 | 1.89 | 91.75% | 12 | 12 | 84.38% |
| KHC240503C00035000 | 4/29/2024 1:30 PM | 35 | 3.44 | 3.25 | 3.40 | 0.01 | 0.29% | 9 | 200 | 59.57% |
| KHC240503C00035500 | 4/26/2024 7:42 PM | 35.5 | 2.93 | 2.84 | 2.90 | 0.00 | 0.00% | 1 | 9 | 52.54% |
| KHC240503C00036000 | 4/26/2024 6:26 PM | 36 | 2.62 | 2.38 | 2.43 | 0.00 | 0.00% | 3 | 204 | 48.44% |
| KHC240503C00036500 | 4/26/2024 7:36 PM | 36.5 | 2.02 | 1.93 | 1.97 | 0.00 | 0.00% | 4 | 59 | 44.53% |
| KHC240503C00037000 | 4/29/2024 2:04 PM | 37 | 1.50 | 1.51 | 1.55 | -0.16 | -9.64% | 16 | 1,095 | 42.19% |
| KHC240503C00037500 | 4/29/2024 2:04 PM | 37.5 | 1.22 | 1.17 | 1.19 | -0.09 | -6.87% | 1 | 231 | 41.60% |
| KHC240503C00038000 | 4/29/2024 2:31 PM | 38 | 0.87 | 0.86 | 0.88 | -0.08 | -8.42% | 2,314 | 2,821 | 41.11% |
| KHC240503C00038500 | 4/29/2024 2:30 PM | 38.5 | 0.62 | 0.59 | 0.62 | -0.01 | -1.59% | 48 | 344 | 40.43% |
| KHC240503C00039000 | 4/29/2024 2:35 PM | 39 | 0.39 | 0.40 | 0.43 | -0.12 | -23.53% | 31 | 633 | 40.72% |
| KHC240503C00039500 | 4/29/2024 2:35 PM | 39.5 | 0.26 | 0.25 | 0.28 | -0.07 | -21.21% | 28 | 74 | 40.43% |
| KHC240503C00040000 | 4/29/2024 1:57 PM | 40 | 0.18 | 0.16 | 0.18 | -0.01 | -5.26% | 120 | 358 | 40.82% |
| KHC240503C00040500 | 4/29/2024 1:30 PM | 40.5 | 0.11 | 0.09 | 0.12 | -0.02 | -15.38% | 7 | 147 | 41.80% |
| KHC240503C00041000 | 4/29/2024 2:22 PM | 41 | 0.06 | 0.06 | 0.08 | -0.01 | -14.29% | 3 | 62 | 43.16% |
| KHC240503C00041500 | 4/26/2024 6:07 PM | 41.5 | 0.04 | 0.03 | 0.05 | 0.00 | 0.00% | 3 | 532 | 43.75% |
| KHC240503C00042000 | 4/29/2024 2:26 PM | 42 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 12 | 129 | 44.14% |
| KHC240503C00043000 | 4/26/2024 7:46 PM | 43 | 0.01 | 0.00 | 0.03 | 0.00 | 0.00% | 5 | 236 | 53.13% |
| KHC240503C00044000 | 4/26/2024 6:29 PM | 44 | 0.01 | 0.00 | 0.02 | 0.00 | 0.00% | 1 | 90 | 52.34% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KHC240503P00029000 | 4/8/2024 2:00 PM | 29 | 0.03 | 0.00 | 0.00 | 0.00 | 0.00% | 20 | 4 | 50.00% |
| KHC240503P00030000 | 4/12/2024 7:12 PM | 30 | 0.08 | 0.00 | 0.08 | 0.00 | 0.00% | 9 | 160 | 106.25% |
| KHC240503P00031000 | 4/11/2024 7:28 PM | 31 | 0.04 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 50.00% |
| KHC240503P00032000 | 4/23/2024 6:39 PM | 32 | 0.01 | 0.00 | 0.02 | 0.00 | 0.00% | 1 | 25 | 67.19% |
| KHC240503P00033000 | 4/26/2024 3:56 PM | 33 | 0.02 | 0.00 | 0.02 | 0.00 | 0.00% | 4 | 6 | 56.25% |
| KHC240503P00034000 | 4/29/2024 1:45 PM | 34 | 0.03 | 0.02 | 0.03 | 0.01 | 50.00% | 2 | 75 | 53.13% |
| KHC240503P00034500 | 4/26/2024 6:29 PM | 34.5 | 0.05 | 0.02 | 0.04 | 0.00 | 0.00% | 2 | 4 | 52.34% |
| KHC240503P00035000 | 4/29/2024 2:24 PM | 35 | 0.05 | 0.04 | 0.05 | 0.00 | 0.00% | 5 | 81 | 48.44% |
| KHC240503P00035500 | 4/24/2024 7:55 PM | 35.5 | 0.06 | 0.05 | 0.07 | 0.00 | 0.00% | 2 | 177 | 45.70% |
| KHC240503P00036000 | 4/29/2024 1:30 PM | 36 | 0.08 | 0.08 | 0.10 | -0.02 | -20.00% | 2 | 413 | 42.97% |
| KHC240503P00036500 | 4/26/2024 7:27 PM | 36.5 | 0.14 | 0.13 | 0.16 | 0.00 | 0.00% | 46 | 72 | 41.80% |
| KHC240503P00037000 | 4/29/2024 2:22 PM | 37 | 0.24 | 0.22 | 0.23 | 0.00 | 0.00% | 36 | 574 | 39.26% |
| KHC240503P00037500 | 4/29/2024 2:32 PM | 37.5 | 0.37 | 0.35 | 0.38 | -0.07 | -15.91% | 9 | 330 | 39.65% |
| KHC240503P00038000 | 4/29/2024 2:33 PM | 38 | 0.59 | 0.55 | 0.56 | -0.01 | -1.67% | 94 | 252 | 38.77% |
| KHC240503P00038500 | 4/29/2024 1:49 PM | 38.5 | 0.81 | 0.78 | 0.81 | -0.10 | -10.99% | 4 | 388 | 38.77% |
| KHC240503P00039000 | 4/29/2024 1:56 PM | 39 | 1.10 | 1.07 | 1.10 | -0.09 | -7.56% | 1 | 5 | 37.70% |
| KHC240503P00039500 | 4/24/2024 7:54 PM | 39.5 | 1.24 | 1.43 | 1.50 | 0.00 | 0.00% | - | 4 | 40.43% |
| KHC240503P00040000 | 4/24/2024 4:07 PM | 40 | 1.75 | 1.83 | 1.92 | 0.00 | 0.00% | 10 | 9 | 42.38% |
| KHC240503P00041000 | 4/2/2024 2:13 PM | 41 | 3.44 | 2.58 | 2.92 | 0.00 | 0.00% | - | 0 | 56.25% |
Related Tickers
GIS General Mills, Inc.
70.34
-0.69%
CAG Conagra Brands, Inc.
30.90
+0.55%
K Kellanova
58.00
+0.47%
CPB Campbell Soup Company
44.89
+0.08%
HRL Hormel Foods Corporation
35.50
+0.50%
KLG WK Kellogg Co
23.79
-0.63%
SJM The J. M. Smucker Company
114.35
+0.66%
MKC McCormick & Company, Incorporated
76.07
+0.45%
NSRGY Nestlé S.A.
101.19
-0.15%
BGS B&G Foods, Inc.
11.13
+0.64%