NasdaqGS - Delayed Quote USD

The Kraft Heinz Company (KHC)

38.16 -0.21 (-0.55%)
At close: April 26 at 4:00 PM EDT
38.56 +0.40 (+1.05%)
After hours: April 26 at 7:59 PM EDT

Calls

In The Money

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 11.90 14.50 0.00 0.00% 1 1 281.35%
KHC240503C00029000 4/12/2024 6:01 PM 29 7.05 7.45 9.30 0.00 0.00% 3 3 125.39%
KHC240503C00032000 3/26/2024 6:19 PM 32 4.55 6.10 6.75 0.00 0.00% 4 2 103.52%
KHC240503C00033000 4/17/2024 1:37 PM 33 4.00 4.75 5.30 0.00 0.00% - 3 75.59%
KHC240503C00034000 4/2/2024 1:50 PM 34 3.70 2.85 4.30 0.00 0.00% 1 1 63.48%
KHC240503C00034500 4/15/2024 2:00 PM 34.5 2.06 3.65 3.95 0.00 0.00% - 12 57.42%
KHC240503C00035000 4/23/2024 3:44 PM 35 3.43 3.20 3.40 0.37 12.09% 2 198 51.17%
KHC240503C00035500 4/26/2024 7:42 PM 35.5 2.93 2.54 2.86 0.13 4.64% 1 8 50.39%
KHC240503C00036000 4/26/2024 6:26 PM 36 2.62 2.12 2.51 -0.18 -6.43% 3 203 54.30%
KHC240503C00036500 4/26/2024 3:58 PM 36.5 2.02 1.69 1.92 0.53 35.57% 4 58 40.82%
KHC240503C00037000 4/26/2024 7:22 PM 37 1.66 1.33 1.52 -0.10 -5.68% 12 1,090 39.06%
KHC240503C00037500 4/26/2024 7:47 PM 37.5 1.31 1.14 1.17 0.11 9.17% 206 169 38.09%
KHC240503C00038000 4/26/2024 7:34 PM 38 0.95 0.85 0.89 0.06 6.74% 146 2,703 38.38%
KHC240503C00038500 4/26/2024 7:55 PM 38.5 0.63 0.61 0.64 -0.02 -3.08% 35 330 37.70%
KHC240503C00039000 4/26/2024 7:20 PM 39 0.51 0.42 0.45 0.10 24.39% 42 616 37.60%
KHC240503C00039500 4/26/2024 4:49 PM 39.5 0.33 0.22 0.30 0.07 26.92% 27 60 37.11%
KHC240503C00040000 4/26/2024 7:54 PM 40 0.19 0.17 0.20 0.03 18.75% 27 337 37.40%
KHC240503C00040500 4/26/2024 6:40 PM 40.5 0.13 0.10 0.13 0.00 0.00% 110 55 37.70%
KHC240503C00041000 4/26/2024 7:55 PM 41 0.07 0.06 0.09 0.02 40.00% 20 43 38.87%
KHC240503C00041500 4/26/2024 6:07 PM 41.5 0.04 0.04 0.06 0.00 0.00% 23 512 39.65%
KHC240503C00042000 4/26/2024 3:54 PM 42 0.03 0.02 0.05 0.00 0.00% 2 127 42.19%
KHC240503C00043000 4/26/2024 7:46 PM 43 0.01 0.01 0.03 -0.01 -50.00% 5 235 46.09%
KHC240503C00044000 4/4/2024 6:58 PM 44 0.01 0.00 0.03 -0.01 -50.00% 1 89 53.13%

Puts

In The Money

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 0.13 0.00 0.00% 20 4 107.81%
KHC240503P00030000 4/12/2024 7:12 PM 30 0.08 0.00 0.07 0.00 0.00% 9 160 86.72%
KHC240503P00031000 4/11/2024 7:28 PM 31 0.04 0.00 0.17 0.00 0.00% 2 0 89.84%
KHC240503P00032000 4/23/2024 6:39 PM 32 0.01 0.00 0.03 0.00 0.00% 1 25 58.59%
KHC240503P00033000 4/26/2024 3:56 PM 33 0.02 0.02 0.03 -0.09 -81.82% 4 4 53.91%
KHC240503P00034000 4/26/2024 7:44 PM 34 0.02 0.02 0.04 -0.01 -33.33% 54 31 48.05%
KHC240503P00034500 4/26/2024 6:29 PM 34.5 0.05 0.03 0.05 0.00 0.00% 2 2 44.92%
KHC240503P00035000 4/26/2024 3:55 PM 35 0.05 0.04 0.06 -0.01 -16.67% 1 80 41.41%
KHC240503P00035500 4/24/2024 7:55 PM 35.5 0.06 0.07 0.08 0.00 0.00% 2 177 38.67%
KHC240503P00036000 4/26/2024 5:47 PM 36 0.10 0.10 0.12 0.00 0.00% 8 409 36.91%
KHC240503P00036500 4/26/2024 7:27 PM 36.5 0.14 0.17 0.20 -0.01 -6.67% 46 42 36.72%
KHC240503P00037000 4/26/2024 7:24 PM 37 0.24 0.27 0.30 0.01 4.35% 16 573 35.65%
KHC240503P00037500 4/26/2024 7:57 PM 37.5 0.44 0.45 0.46 0.05 12.82% 22 330 35.55%
KHC240503P00038000 4/26/2024 7:50 PM 38 0.60 0.65 0.67 0.03 5.26% 94 219 35.55%
KHC240503P00039000 4/25/2024 3:07 PM 39 1.19 1.19 1.50 0.00 0.00% 4 5 48.15%
KHC240503P00040000 4/24/2024 4:07 PM 40 1.75 1.94 2.11 0.00 0.00% 10 9 42.09%
KHC240503P00041000 4/2/2024 2:13 PM 41 3.44 1.60 4.55 0.00 0.00% - 0 51.76%

Related Tickers

GIS General Mills, Inc.
70.83
-0.77%
 
CAG Conagra Brands, Inc.
31.08
-0.61%
 
CPB Campbell Soup Company
44.85
-1.15%
 
K Kellanova
57.73
-1.23%
 
HRL Hormel Foods Corporation
35.32
+0.14%
 
KLG WK Kellogg Co
23.94
-1.64%
 
SJM The J. M. Smucker Company
113.60
-1.37%
 
MKC McCormick & Company, Incorporated
75.73
+0.22%
 
NSRGY Nestlé S.A.
101.34
-0.09%
 
BGS B&G Foods, Inc.
11.06
+1.19%