NasdaqGS - Delayed Quote • USD
The Kraft Heinz Company (KHC)
At close: 4:00 PM EDT
After hours: 4:22 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KHC240419C00017500 | 3/6/2024 8:30 PM | 17.5 | 17.90 | 18.85 | 19.70 | 0.00 | 0.00% | 4 | 0 | 0.00% |
| KHC240419C00020000 | 3/6/2024 8:31 PM | 20 | 15.40 | 16.45 | 18.20 | 0.00 | 0.00% | 45 | 0 | 853.91% |
| KHC240419C00022500 | 3/6/2024 7:52 PM | 22.5 | 12.70 | 13.65 | 15.10 | 0.00 | 0.00% | 40 | 0 | 0.00% |
| KHC240419C00025000 | 3/6/2024 7:52 PM | 25 | 10.30 | 11.10 | 12.90 | 0.00 | 0.00% | 15 | 0 | 453.13% |
| KHC240419C00027500 | 3/7/2024 3:49 PM | 27.5 | 7.45 | 8.60 | 9.70 | 0.00 | 0.00% | 8 | 8 | 0.00% |
| KHC240419C00030000 | 4/18/2024 5:07 PM | 30 | 6.71 | 6.00 | 9.40 | 0.00 | 0.00% | 1 | 18 | 637.89% |
| KHC240419C00032000 | 4/12/2024 6:01 PM | 32 | 4.00 | 3.80 | 7.45 | 0.00 | 0.00% | 2 | 2 | 537.89% |
| KHC240419C00032500 | 4/18/2024 7:26 PM | 32.5 | 4.84 | 3.70 | 6.45 | 0.39 | 8.76% | 14 | 72 | 427.73% |
| KHC240419C00033000 | 3/27/2024 2:42 PM | 33 | 3.71 | 2.93 | 6.40 | 0.00 | 0.00% | 2 | 2 | 476.17% |
| KHC240419C00033500 | 3/18/2024 2:33 PM | 33.5 | 1.52 | 2.12 | 4.50 | 0.00 | 0.00% | - | 3 | 196.88% |
| KHC240419C00034000 | 3/25/2024 2:28 PM | 34 | 2.32 | 1.84 | 4.70 | 0.00 | 0.00% | 1 | 4 | 312.89% |
| KHC240419C00034500 | 4/16/2024 6:08 PM | 34.5 | 2.12 | 1.39 | 4.25 | 0.00 | 0.00% | 13 | 104 | 297.07% |
| KHC240419C00035000 | 4/19/2024 7:54 PM | 35 | 2.69 | 2.65 | 2.96 | 0.63 | 30.58% | 66 | 3,586 | 82.81% |
| KHC240419C00035500 | 4/19/2024 7:58 PM | 35.5 | 2.30 | 0.45 | 4.35 | 0.87 | 60.84% | 15 | 716 | 102.73% |
| KHC240419C00036000 | 4/19/2024 7:11 PM | 36 | 1.82 | 1.71 | 1.93 | 1.02 | 127.50% | 44 | 942 | 63.28% |
| KHC240419C00036500 | 4/19/2024 7:31 PM | 36.5 | 1.21 | 1.26 | 1.46 | 0.58 | 92.06% | 128 | 1,139 | 59.77% |
| KHC240419C00037000 | 4/19/2024 7:30 PM | 37 | 0.68 | 0.44 | 2.61 | 0.45 | 195.65% | 152 | 3,475 | 139.84% |
| KHC240419C00037500 | 4/19/2024 7:58 PM | 37.5 | 0.30 | 0.26 | 0.36 | 0.28 | 1,400.00% | 1,906 | 8,104 | 23.83% |
| KHC240419C00038000 | 4/19/2024 7:09 PM | 38 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 15 | 1,852 | 9.38% |
| KHC240419C00038500 | 4/17/2024 7:47 PM | 38.5 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 2 | 87 | 21.88% |
| KHC240419C00039000 | 4/16/2024 1:34 PM | 39 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 10 | 131 | 34.38% |
| KHC240419C00039500 | 4/5/2024 1:41 PM | 39.5 | 0.03 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 1 | 45.31% |
| KHC240419C00040000 | 4/19/2024 7:45 PM | 40 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 186 | 6,333 | 50.00% |
| KHC240419C00041000 | 4/11/2024 4:58 PM | 41 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 7 | 4 | 68.75% |
| KHC240419C00042500 | 4/15/2024 2:40 PM | 42.5 | 0.02 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 1,156 | 93.75% |
| KHC240419C00043000 | 4/1/2024 4:43 PM | 43 | 0.02 | 0.00 | 0.01 | 0.00 | 0.00% | 6 | 17 | 100.00% |
| KHC240419C00045000 | 3/8/2024 7:16 PM | 45 | 0.01 | 0.00 | 0.31 | 0.00 | 0.00% | 1 | 301 | 227.73% |
| KHC240419C00047500 | 2/1/2024 6:01 PM | 47.5 | 0.01 | 0.00 | 1.27 | 0.00 | 0.00% | 1 | 37 | 404.30% |
| KHC240419C00050000 | 1/9/2024 3:15 PM | 50 | 0.04 | 0.00 | 2.13 | 0.00 | 0.00% | 75 | 323 | 545.70% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KHC240419P00017500 | 2/23/2024 7:59 PM | 17.5 | 0.01 | 0.00 | 0.02 | 0.00 | 0.00% | 1 | 26 | 562.50% |
| KHC240419P00020000 | 2/14/2024 7:11 PM | 20 | 0.04 | 0.00 | 0.04 | 0.00 | 0.00% | 20 | 72 | 506.25% |
| KHC240419P00022500 | 3/20/2024 1:30 PM | 22.5 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 16 | 242 | 50.00% |
| KHC240419P00025000 | 3/22/2024 1:30 PM | 25 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 2 | 158 | 287.50% |
| KHC240419P00027500 | 3/15/2024 7:26 PM | 27.5 | 0.03 | 0.00 | 1.27 | 0.00 | 0.00% | 20 | 579 | 551.56% |
| KHC240419P00028000 | 3/22/2024 2:14 PM | 28 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 50 | 100 | 218.75% |
| KHC240419P00029000 | 3/22/2024 2:16 PM | 29 | 0.02 | 0.00 | 0.01 | 0.00 | 0.00% | 40 | 28 | 193.75% |
| KHC240419P00029500 | 3/28/2024 7:28 PM | 29.5 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 20 | 40 | 181.25% |
| KHC240419P00030000 | 4/19/2024 2:19 PM | 30 | 0.01 | 0.00 | 0.02 | 0.00 | 0.00% | 10 | 783 | 187.50% |
| KHC240419P00030500 | 3/22/2024 2:13 PM | 30.5 | 0.03 | 0.00 | 0.01 | 0.00 | 0.00% | 40 | 40 | 162.50% |
| KHC240419P00031000 | 4/12/2024 4:45 PM | 31 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 7 | 35 | 150.00% |
| KHC240419P00031500 | 4/15/2024 7:34 PM | 31.5 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 52 | 137.50% |
| KHC240419P00032000 | 4/15/2024 4:56 PM | 32 | 0.02 | 0.00 | 0.01 | 0.00 | 0.00% | 44 | 87 | 125.00% |
| KHC240419P00032500 | 4/16/2024 7:11 PM | 32.5 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 3,442 | 118.75% |
| KHC240419P00033000 | 4/15/2024 3:04 PM | 33 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 20 | 78 | 106.25% |
| KHC240419P00033500 | 4/15/2024 3:38 PM | 33.5 | 0.03 | 0.00 | 0.01 | 0.00 | 0.00% | 21 | 12 | 93.75% |
| KHC240419P00034000 | 4/12/2024 7:27 PM | 34 | 0.05 | 0.00 | 0.01 | 0.00 | 0.00% | 6 | 46 | 87.50% |
| KHC240419P00034500 | 4/18/2024 4:06 PM | 34.5 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 10 | 258 | 75.00% |
| KHC240419P00035000 | 4/18/2024 4:06 PM | 35 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 10 | 4,220 | 65.63% |
| KHC240419P00035500 | 4/18/2024 2:41 PM | 35.5 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 1,849 | 53.13% |
| KHC240419P00036000 | 4/18/2024 7:42 PM | 36 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 2,469 | 48.44% |
| KHC240419P00036500 | 4/19/2024 7:41 PM | 36.5 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 29 | 1,527 | 35.94% |
| KHC240419P00037000 | 4/19/2024 1:35 PM | 37 | 0.06 | 0.00 | 0.01 | -0.16 | -72.73% | 5 | 1,506 | 24.22% |
| KHC240419P00037500 | 4/19/2024 5:57 PM | 37.5 | 0.01 | 0.00 | 0.01 | -0.80 | -98.77% | 167 | 550 | 10.94% |
| KHC240419P00038000 | 4/11/2024 3:46 PM | 38 | 1.53 | 0.14 | 1.77 | 0.00 | 0.00% | 1 | 6 | 106.25% |
| KHC240419P00039000 | 4/17/2024 7:36 PM | 39 | 2.27 | 0.66 | 3.25 | 0.00 | 0.00% | 2 | 1 | 156.25% |
| KHC240419P00040000 | 4/18/2024 4:49 PM | 40 | 3.25 | 0.54 | 4.05 | 0.00 | 0.00% | 13 | 6 | 83.20% |
| KHC240419P00042500 | 3/14/2024 7:01 PM | 42.5 | 8.30 | 6.45 | 6.65 | 0.00 | 0.00% | 3 | 0 | 445.70% |
| KHC240419P00045000 | 1/29/2024 8:06 PM | 45 | 7.86 | 8.75 | 10.50 | 0.00 | 0.00% | 1 | 1 | 610.74% |
| KHC240419P00047500 | 10/20/2023 2:55 PM | 47.5 | 15.95 | 13.90 | 14.25 | 0.00 | 0.00% | 17 | 11 | 949.22% |
Related Tickers
GIS General Mills, Inc.
70.42
+1.93%
CAG Conagra Brands, Inc.
30.62
+0.86%
K Kellanova
57.38
+1.49%
CPB Campbell Soup Company
44.20
+1.12%
HRL Hormel Foods Corporation
34.74
+1.05%
MKC McCormick & Company, Incorporated
73.92
+1.68%
KLG WK Kellogg Co
21.22
-2.48%
SJM The J. M. Smucker Company
114.76
+3.29%
LW Lamb Weston Holdings, Inc.
81.00
+0.88%
NSRGY Nestlé S.A.
104.14
+2.15%