NasdaqGS - Nasdaq Real Time Price • USD
The Kraft Heinz Company (KHC)
At close: April 25 at 4:00 PM EDT
After hours: April 25 at 7:57 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KHC240426C00033000 | 4/17/2024 3:37 PM | 33 | 3.60 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 0.00% |
| KHC240426C00033500 | 4/16/2024 7:24 PM | 33.5 | 3.23 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 0.00% |
| KHC240426C00034000 | 4/19/2024 5:39 PM | 34 | 3.60 | 0.00 | 0.00 | 0.00 | 0.00% | 20 | 0 | 0.00% |
| KHC240426C00035000 | 4/25/2024 7:16 PM | 35 | 3.28 | 0.00 | 0.00 | 0.00 | 0.00% | 79 | 0 | 0.00% |
| KHC240426C00035500 | 4/23/2024 4:23 PM | 35.5 | 2.58 | 0.00 | 0.00 | 0.00 | 0.00% | 5 | 0 | 0.00% |
| KHC240426C00036000 | 4/25/2024 6:59 PM | 36 | 2.25 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 0 | 0.00% |
| KHC240426C00036500 | 4/23/2024 3:38 PM | 36.5 | 1.70 | 0.00 | 0.00 | 0.00 | 0.00% | 15 | 0 | 0.00% |
| KHC240426C00037000 | 4/25/2024 7:16 PM | 37 | 1.30 | 0.00 | 0.00 | 0.00 | 0.00% | 10 | 0 | 0.00% |
| KHC240426C00037500 | 4/25/2024 7:16 PM | 37.5 | 0.78 | 0.00 | 0.00 | 0.00 | 0.00% | 127 | 0 | 0.00% |
| KHC240426C00038000 | 4/25/2024 6:20 PM | 38 | 0.31 | 0.00 | 0.00 | 0.00 | 0.00% | 117 | 0 | 0.00% |
| KHC240426C00038500 | 4/25/2024 7:59 PM | 38.5 | 0.09 | 0.00 | 0.00 | 0.00 | 0.00% | 407 | 0 | 3.13% |
| KHC240426C00039000 | 4/25/2024 7:17 PM | 39 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 487 | 0 | 12.50% |
| KHC240426C00039500 | 4/25/2024 1:35 PM | 39.5 | 0.02 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 12.50% |
| KHC240426C00040000 | 4/19/2024 3:49 PM | 40 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 25.00% |
| KHC240426C00041000 | 3/27/2024 7:01 PM | 41 | 0.03 | 0.00 | 0.00 | 0.00 | 0.00% | 60 | 0 | 25.00% |
| KHC240426C00042000 | 4/1/2024 6:03 PM | 42 | 0.03 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 50.00% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KHC240426P00031000 | 4/24/2024 1:30 PM | 31 | 0.02 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 50.00% |
| KHC240426P00032000 | 4/18/2024 4:31 PM | 32 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 0 | 50.00% |
| KHC240426P00032500 | 4/16/2024 3:01 PM | 32.5 | 0.02 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 50.00% |
| KHC240426P00033000 | 4/18/2024 7:11 PM | 33 | 0.02 | 0.00 | 0.00 | 0.00 | 0.00% | 13 | 0 | 50.00% |
| KHC240426P00034000 | 4/19/2024 2:22 PM | 34 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 25 | 0 | 50.00% |
| KHC240426P00034500 | 4/16/2024 2:08 PM | 34.5 | 0.06 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 50.00% |
| KHC240426P00035000 | 4/24/2024 1:30 PM | 35 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 16 | 0 | 50.00% |
| KHC240426P00035500 | 4/19/2024 1:30 PM | 35.5 | 0.04 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 50.00% |
| KHC240426P00036000 | 4/24/2024 2:31 PM | 36 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 25.00% |
| KHC240426P00036500 | 4/23/2024 2:13 PM | 36.5 | 0.02 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 25.00% |
| KHC240426P00037000 | 4/24/2024 3:01 PM | 37 | 0.02 | 0.00 | 0.00 | 0.00 | 0.00% | 100 | 0 | 25.00% |
| KHC240426P00037500 | 4/25/2024 7:50 PM | 37.5 | 0.02 | 0.00 | 0.00 | 0.00 | 0.00% | 63 | 0 | 12.50% |
| KHC240426P00038000 | 4/25/2024 7:51 PM | 38 | 0.06 | 0.00 | 0.00 | 0.00 | 0.00% | 25 | 0 | 6.25% |
| KHC240426P00038500 | 4/25/2024 4:28 PM | 38.5 | 0.31 | 0.00 | 0.00 | 0.00 | 0.00% | 22 | 0 | 0.00% |
| KHC240426P00039000 | 4/25/2024 3:07 PM | 39 | 0.89 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 0.00% |
Related Tickers
GIS General Mills, Inc.
71.38
-0.32%
CPB Campbell Soup Company
45.37
-0.37%
CAG Conagra Brands, Inc.
31.27
-0.95%
K Kellanova
58.45
-0.51%
HRL Hormel Foods Corporation
35.27
-0.93%
KLG WK Kellogg Co
24.34
+0.87%
SJM The J. M. Smucker Company
115.18
-2.84%
MKC McCormick & Company, Incorporated
75.56
-0.38%
NSRGY Nestlé S.A.
101.43
-1.55%
BGS B&G Foods, Inc.
10.93
-1.09%