KHC - The Kraft Heinz Company

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforSeptember 20, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
KHC190920C000190002019-08-30 9:32AM EDT19.006.600.000.000.00-100.00%
KHC190920C000200002019-09-11 10:48AM EDT20.009.200.000.000.00-100.00%
KHC190920C000225002019-08-21 2:56PM EDT22.502.880.000.000.00-1600.00%
KHC190920C000235002019-08-20 1:44PM EDT23.502.000.000.000.00--00.00%
KHC190920C000240002019-09-10 9:32AM EDT24.004.400.000.000.00-100.00%
KHC190920C000250002019-09-13 3:10PM EDT25.004.300.000.000.00-500.00%
KHC190920C000255002019-09-11 2:41PM EDT25.504.050.000.000.00-200.00%
KHC190920C000260002019-09-13 3:58PM EDT26.003.250.000.000.00-1000.00%
KHC190920C000265002019-09-13 9:43AM EDT26.502.800.000.000.00-1200.00%
KHC190920C000270002019-09-13 3:55PM EDT27.002.350.000.000.00-600.00%
KHC190920C000275002019-09-13 1:50PM EDT27.502.000.000.000.00-2400.00%
KHC190920C000280002019-09-13 3:08PM EDT28.001.390.000.000.00-100.00%
KHC190920C000285002019-09-13 10:38AM EDT28.500.890.000.000.00-2600.00%
KHC190920C000290002019-09-13 2:49PM EDT29.000.650.000.000.00-600.00%
KHC190920C000295002019-09-13 3:54PM EDT29.500.300.000.000.00-37803.13%
KHC190920C000300002019-09-13 3:40PM EDT30.000.120.000.000.00-27006.25%
KHC190920C000305002019-09-13 2:17PM EDT30.500.060.000.000.00-13012.50%
KHC190920C000310002019-09-13 2:01PM EDT31.000.05-0.000.00-400012.50%
KHC190920C000315002019-09-11 10:36AM EDT31.500.05-0.000.00--012.50%
KHC190920C000320002019-09-16 12:02AM EDT32.000.05-0.000.00---25.00%
KHC190920C000325002019-09-13 10:15AM EDT32.500.030.000.000.00-1025.00%
KHC190920C000340002019-09-16 12:02AM EDT34.000.04-0.000.00--025.00%
KHC190920C000350002019-09-12 11:34AM EDT35.000.030.000.000.00-11050.00%
KHC190920C000375002019-09-04 9:30AM EDT37.500.010.000.000.00-2050.00%
KHC190920C000400002019-08-08 3:35PM EDT40.000.030.000.050.00-189121.88%
KHC190920C000425002019-08-08 10:57AM EDT42.500.010.000.050.00-2201142.19%
PutsforSeptember 20, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
KHC190920P000175002019-09-05 1:45PM EDT17.500.020.000.000.00-2050.00%
KHC190920P000200002019-08-27 2:27PM EDT20.000.050.000.000.00-12050.00%
KHC190920P000215002019-08-22 3:37PM EDT21.500.050.000.000.00--050.00%
KHC190920P000220002019-09-05 11:53AM EDT22.000.030.000.000.00-30050.00%
KHC190920P000225002019-09-13 10:16AM EDT22.500.020.000.000.00-8050.00%
KHC190920P000235002019-09-06 10:17AM EDT23.500.050.000.000.00-20050.00%
KHC190920P000240002019-09-10 9:30AM EDT24.000.030.000.000.00-52050.00%
KHC190920P000250002019-09-13 10:00AM EDT25.000.070.000.000.00-5025.00%
KHC190920P000255002019-09-10 9:30AM EDT25.500.050.000.000.00-6025.00%
KHC190920P000260002019-09-11 10:30AM EDT26.000.050.000.000.00-10025.00%
KHC190920P000265002019-09-11 9:54AM EDT26.500.050.000.000.00-120025.00%
KHC190920P000270002019-09-11 9:56AM EDT27.000.050.000.000.00-12025.00%
KHC190920P000275002019-09-13 3:35PM EDT27.500.050.000.000.00-222012.50%
KHC190920P000280002019-09-13 3:35PM EDT28.000.100.000.000.00-24012.50%
KHC190920P000285002019-09-13 2:29PM EDT28.500.130.000.000.00-11306.25%
KHC190920P000290002019-09-13 3:25PM EDT29.000.260.000.000.00-13703.13%
KHC190920P000295002019-09-13 3:42PM EDT29.500.510.000.000.00-1500.00%
KHC190920P000300002019-09-13 1:40PM EDT30.000.750.000.000.00-200.00%
KHC190920P000305002019-09-11 2:38PM EDT30.501.160.000.000.00-300.00%
KHC190920P000310002019-09-03 11:24AM EDT31.005.700.000.000.00--00.00%
KHC190920P000315002019-09-16 12:02AM EDT31.502.200.000.000.00---0.00%
KHC190920P000325002019-09-10 9:40AM EDT32.504.280.000.000.00-500.00%
KHC190920P000330002019-08-22 11:54AM EDT33.007.600.000.000.00--00.00%
KHC190920P000350002019-08-28 1:36PM EDT35.0010.000.000.000.00-30000.00%
KHC190920P000375002019-08-09 9:58AM EDT37.5010.667.908.200.00-4000.00%
KHC190920P000400002019-08-12 9:47AM EDT40.0014.1010.3010.600.00-300.00%
KHC190920P000425002019-08-09 10:22AM EDT42.5016.0212.9013.300.00-10157.03%