NasdaqGS - Nasdaq Real Time Price USD
The Kraft Heinz Company (KHC)
27.75
-0.40
(-1.42%)
As of 10:42:42 AM EDT. Market Open.
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KHC250516C00017500 | 5/13/2025 9:55 AM | 17.5 | 10.05 | 10.15 | 10.20 | -2.05 | -16.94% | 10 | 20 | 0.00% |
| KHC250516C00019000 | 5/7/2025 9:32 AM | 19 | 9.35 | 8.60 | 8.75 | 0.00 | 0.00% | - | 2 | 50.00% |
| KHC250516C00020000 | 5/9/2025 9:52 AM | 20 | 7.92 | 7.60 | 7.70 | -0.38 | -4.58% | 4 | 10 | 0.00% |
| KHC250516C00021000 | 5/1/2025 10:08 AM | 21 | 7.75 | 6.60 | 6.70 | 0.00 | 0.00% | - | 8 | 0.00% |
| KHC250516C00022500 | 5/1/2025 10:08 AM | 22.5 | 6.30 | 5.00 | 5.25 | 0.00 | 0.00% | 7 | 8 | 50.00% |
| KHC250516C00023000 | 5/2/2025 11:10 AM | 23 | 5.74 | 4.65 | 4.70 | 0.00 | 0.00% | 3 | 63 | 0.00% |
| KHC250516C00024000 | 5/13/2025 9:46 AM | 24 | 3.85 | 3.65 | 3.70 | -1.80 | -31.86% | 4 | 65 | 0.00% |
| KHC250516C00025000 | 5/9/2025 3:46 PM | 25 | 3.15 | 2.55 | 2.69 | 0.00 | 0.00% | 3 | 9 | 0.00% |
| KHC250516C00026000 | 5/12/2025 3:15 PM | 26 | 1.99 | 1.45 | 1.77 | 0.00 | 0.00% | 1 | 2 | 36.72% |
| KHC250516C00026500 | 5/13/2025 9:54 AM | 26.5 | 1.15 | 1.08 | 1.20 | -1.35 | -54.00% | 5 | 9 | 0.00% |
| KHC250516C00027000 | 5/13/2025 9:55 AM | 27 | 0.65 | 0.67 | 0.76 | -0.53 | -44.92% | 1 | 6 | 16.02% |
| KHC250516C00027500 | 5/13/2025 10:04 AM | 27.5 | 0.26 | 0.35 | 0.40 | -0.44 | -62.86% | 151 | 671 | 22.17% |
| KHC250516C00028000 | 5/13/2025 10:10 AM | 28 | 0.14 | 0.01 | 0.14 | -0.23 | -62.16% | 264 | 344 | 21.09% |
| KHC250516C00028500 | 5/13/2025 10:11 AM | 28.5 | 0.04 | 0.04 | 0.05 | -0.10 | -71.43% | 2,126 | 5,407 | 23.63% |
| KHC250516C00029000 | 5/13/2025 10:02 AM | 29 | 0.02 | 0.02 | 0.03 | -0.03 | -60.00% | 143 | 762 | 29.30% |
| KHC250516C00029500 | 5/12/2025 3:46 PM | 29.5 | 0.02 | 0.01 | 0.03 | 0.00 | 0.00% | 1 | 793 | 37.89% |
| KHC250516C00030000 | 5/13/2025 9:40 AM | 30 | 0.01 | 0.01 | 0.03 | -0.01 | -50.00% | 11 | 13,728 | 45.70% |
| KHC250516C00030500 | 5/12/2025 3:43 PM | 30.5 | 0.02 | 0.00 | 0.03 | 0.00 | 0.00% | 54 | 2,080 | 53.13% |
| KHC250516C00031000 | 5/9/2025 2:30 PM | 31 | 0.01 | 0.00 | 0.02 | 0.00 | 0.00% | 14 | 2,433 | 50.00% |
| KHC250516C00031500 | 5/9/2025 9:30 AM | 31.5 | 0.02 | 0.00 | 0.02 | 0.00 | 0.00% | 1 | 462 | 56.25% |
| KHC250516C00032000 | 5/12/2025 10:03 AM | 32 | 0.02 | 0.00 | 0.01 | 0.00 | 0.00% | 5 | 455 | 56.25% |
| KHC250516C00032500 | 5/13/2025 9:39 AM | 32.5 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 12 | 3,693 | 68.75% |
| KHC250516C00033000 | 4/28/2025 10:22 AM | 33 | 0.03 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 29 | 68.75% |
| KHC250516C00033500 | 5/12/2025 2:57 PM | 33.5 | 0.03 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 45 | 71.88% |
| KHC250516C00034000 | 5/12/2025 2:57 PM | 34 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 28 | 41 | 78.13% |
| KHC250516C00035000 | 5/12/2025 9:31 AM | 35 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 2 | 259 | 87.50% |
| KHC250516C00036000 | 5/12/2025 2:23 PM | 36 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 5 | 17 | 96.88% |
| KHC250516C00037500 | 4/21/2025 3:56 PM | 37.5 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | - | 1 | 109.38% |
| KHC250516C00040000 | 4/17/2025 3:48 PM | 40 | 0.03 | 0.00 | 0.01 | 0.00 | 0.00% | 4 | 5 | 131.25% |
| KHC250516C00042500 | 5/5/2025 2:38 PM | 42.5 | 0.04 | - | 0.01 | 0.00 | 0.00% | - | 1 | 159.38% |
| KHC250516C00045000 | 5/5/2025 2:38 PM | 45 | 0.02 | - | 0.00 | 0.00 | 0.00% | - | 1 | 50.00% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KHC250516P00022500 | 5/6/2025 9:39 AM | 22.5 | 0.01 | 0.00 | 0.02 | 0.00 | 0.00% | 6 | 40 | 89.06% |
| KHC250516P00025000 | 5/7/2025 10:27 AM | 25 | 0.01 | 0.00 | 0.10 | 0.00 | 0.00% | 10 | 440 | 65.63% |
| KHC250516P00026000 | 5/9/2025 3:28 PM | 26 | 0.03 | 0.00 | 0.05 | 0.00 | 0.00% | 35 | 75 | 45.31% |
| KHC250516P00026500 | 5/13/2025 9:51 AM | 26.5 | 0.03 | 0.00 | 0.04 | 0.00 | 0.00% | 207 | 245 | 33.20% |
| KHC250516P00027000 | 5/13/2025 10:06 AM | 27 | 0.09 | 0.07 | 0.09 | 0.05 | 125.00% | 43 | 225 | 29.88% |
| KHC250516P00027500 | 5/13/2025 10:01 AM | 27.5 | 0.30 | 0.18 | 0.19 | 0.19 | 172.73% | 146 | 6,209 | 25.88% |
| KHC250516P00028000 | 5/13/2025 10:06 AM | 28 | 0.56 | 0.44 | 0.47 | 0.32 | 133.33% | 31 | 1,538 | 28.32% |
| KHC250516P00028500 | 5/13/2025 9:53 AM | 28.5 | 0.95 | 0.75 | 0.89 | 0.45 | 90.00% | 21 | 1,100 | 34.96% |
| KHC250516P00029000 | 5/13/2025 9:52 AM | 29 | 1.40 | 1.30 | 1.54 | 0.35 | 33.33% | 2 | 360 | 50.59% |
| KHC250516P00029500 | 5/12/2025 12:15 PM | 29.5 | 2.07 | 1.80 | 1.86 | 0.38 | 22.49% | 2 | 1,110 | 53.13% |
| KHC250516P00030000 | 5/13/2025 10:07 AM | 30 | 2.46 | 2.20 | 2.49 | 0.41 | 20.00% | 89 | 2,425 | 60.16% |
| KHC250516P00030500 | 4/25/2025 3:23 PM | 30.5 | 1.42 | 2.75 | 2.95 | 0.00 | 0.00% | 2 | 10 | 70.31% |
| KHC250516P00031000 | 5/12/2025 2:10 PM | 31 | 3.00 | 3.30 | 3.75 | 0.00 | 0.00% | 1 | 71 | 106.45% |
| KHC250516P00031500 | 4/29/2025 12:09 PM | 31.5 | 2.59 | 3.85 | 4.00 | 0.00 | 0.00% | 1 | 7 | 100.78% |
| KHC250516P00032000 | 5/8/2025 10:20 AM | 32 | 3.69 | 4.35 | 4.55 | 0.00 | 0.00% | 3 | 0 | 113.67% |
| KHC250516P00032500 | 4/25/2025 1:45 PM | 32.5 | 3.15 | 4.80 | 4.90 | 0.00 | 0.00% | 1 | 0 | 102.34% |
| KHC250516P00033000 | 5/12/2025 9:41 AM | 33 | 4.60 | 5.05 | 5.70 | 0.00 | 0.00% | 4 | 3 | 115.63% |
| KHC250516P00035000 | 4/14/2025 1:54 PM | 35 | 5.31 | 6.75 | 7.45 | 0.00 | 0.00% | 10 | 0 | 160.55% |
| KHC250516P00037000 | 4/23/2025 11:00 AM | 37 | 6.85 | 9.30 | 9.40 | 0.00 | 0.00% | - | 0 | 161.72% |
| KHC250516P00037500 | 4/8/2025 1:35 PM | 37.5 | 9.55 | 8.90 | 9.45 | 0.00 | 0.00% | 15 | 0 | 0.00% |
Related Tickers
GIS General Mills, Inc.
54.07
-1.40%
CAG Conagra Brands, Inc.
23.02
-1.24%
CPB The Campbell's Company
35.36
-1.61%
HRL Hormel Foods Corporation
29.39
-0.54%
BGS B&G Foods, Inc.
4.4543
-1.02%
KLG WK Kellogg Co
17.51
-0.23%
K Kellanova
82.13
-0.21%
SJM The J. M. Smucker Company
111.61
-0.79%
FLO Flowers Foods, Inc.
17.45
-0.88%
LW Lamb Weston Holdings, Inc.
50.98
-0.51%