KHC - The Kraft Heinz Company

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJuly 19, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
KHC190719C000200002019-07-16 1:03PM EDT20.0010.4011.6011.800.00-23453.13%
KHC190719C000225002019-06-26 12:10PM EDT22.508.409.009.200.00-15350.00%
KHC190719C000250002019-07-19 2:11PM EDT25.006.506.606.70+0.50+8.33%38181193.75%
KHC190719C000275002019-07-19 2:11PM EDT27.504.004.104.20+0.49+13.96%401,089121.88%
KHC190719C000280002019-07-10 11:32AM EDT28.003.023.603.700.00-32109.38%
KHC190719C000290002019-07-18 1:02PM EDT29.001.852.602.650.00-1497481.25%
KHC190719C000295002019-07-19 11:04AM EDT29.501.852.052.15+0.65+54.17%101468.75%
KHC190719C000300002019-07-19 2:12PM EDT30.001.601.601.70+0.55+52.38%1937,14253.13%
KHC190719C000305002019-07-19 1:12PM EDT30.501.001.101.20+0.45+81.82%7967060.55%
KHC190719C000310002019-07-19 2:15PM EDT31.000.610.600.70+0.38+165.22%3262,87640.63%
KHC190719C000315002019-07-19 2:14PM EDT31.500.150.100.20+0.09+150.00%1162,63917.58%
KHC190719C000320002019-07-19 2:07PM EDT32.000.040.000.05-0.01-20.00%341,87326.17%
KHC190719C000325002019-07-19 2:05PM EDT32.500.050.000.05+0.02+66.67%7717,44745.31%
KHC190719C000330002019-07-16 11:00AM EDT33.000.050.000.050.00-344353.13%
KHC190719C000335002019-07-11 2:30PM EDT33.500.100.000.050.00-2,9652,97467.19%
KHC190719C000340002019-07-16 3:38PM EDT34.000.050.000.050.00-202,10680.47%
KHC190719C000350002019-07-19 2:16PM EDT35.000.030.000.05+0.02+200.00%2214,104106.25%
KHC190719C000355002019-06-28 9:38AM EDT35.500.050.000.050.00--10117.19%
KHC190719C000375002019-07-16 11:41AM EDT37.500.030.000.050.00-166,908162.50%
KHC190719C000380002019-06-25 11:29AM EDT38.000.030.000.050.00--10171.88%
KHC190719C000400002019-07-18 2:11PM EDT40.000.010.000.050.00-27,993212.50%
KHC190719C000425002019-06-26 1:47PM EDT42.500.020.000.050.00-12,591257.81%
KHC190719C000450002019-05-31 10:32AM EDT45.000.030.000.050.00-42,681300.00%
KHC190719C000475002019-06-21 9:46AM EDT47.500.030.000.050.00-354,684337.50%
KHC190719C000500002019-07-19 11:16AM EDT50.000.030.000.050.00-14,003375.00%
KHC190719C000525002019-07-16 10:03AM EDT52.500.020.000.050.00-2944406.25%
KHC190719C000550002019-06-25 11:09AM EDT55.000.010.000.050.00-162,042437.50%
KHC190719C000575002019-06-25 10:37AM EDT57.500.030.000.050.00-1862468.75%
KHC190719C000600002019-06-07 11:18AM EDT60.000.010.000.050.00-4998493.75%
KHC190719C000650002019-06-07 11:18AM EDT65.000.050.000.050.00-1166550.00%
KHC190719C000700002019-06-10 12:11AM EDT70.000.020.000.050.00-37593.75%
PutsforJuly 19, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
KHC190719P000200002019-07-01 11:16AM EDT20.000.010.000.050.00-25219396.88%
KHC190719P000225002019-07-03 10:39AM EDT22.500.020.000.050.00-10879306.25%
KHC190719P000240002019-06-27 12:48PM EDT24.000.070.000.050.00--5253.13%
KHC190719P000250002019-07-09 2:08PM EDT25.000.040.000.050.00-1967221.88%
KHC190719P000260002019-06-28 2:23PM EDT26.000.110.000.050.00-36189.06%
KHC190719P000270002019-07-08 12:18PM EDT27.000.050.000.050.00-15157.81%
KHC190719P000275002019-07-19 9:30AM EDT27.500.030.000.05-0.01-25.00%16,775142.19%
KHC190719P000280002019-07-18 1:14PM EDT28.000.050.000.050.00-283126.56%
KHC190719P000285002019-07-17 10:17AM EDT28.500.020.000.050.00-1187110.94%
KHC190719P000290002019-07-19 1:48PM EDT29.000.010.000.050.00-201,21895.31%
KHC190719P000295002019-07-19 10:37AM EDT29.500.030.000.05+0.01+50.00%1096479.69%
KHC190719P000300002019-07-19 11:58AM EDT30.000.020.000.05-0.02-50.00%1712,79864.06%
KHC190719P000305002019-07-19 1:48PM EDT30.500.040.050.05-0.02-33.33%251,03657.42%
KHC190719P000310002019-07-19 12:15PM EDT31.000.030.000.05-0.19-86.36%1242238.28%
KHC190719P000315002019-07-19 1:03PM EDT31.500.150.000.10-0.75-83.33%4227724.22%
KHC190719P000320002019-07-19 11:34AM EDT32.000.770.350.40-0.83-51.88%41123.83%
KHC190719P000325002019-07-19 2:09PM EDT32.500.860.850.90-0.54-38.57%10310,72142.58%
KHC190719P000330002019-07-10 1:55PM EDT33.001.761.251.450.00-4474.61%
KHC190719P000335002019-07-03 12:34PM EDT33.502.401.801.900.00-1174.22%
KHC190719P000350002019-07-19 12:00PM EDT35.003.753.203.40-0.37-8.98%502,566115.63%
KHC190719P000375002019-07-15 1:49PM EDT37.506.775.805.900.00-6517175.00%
KHC190719P000400002019-07-17 12:39PM EDT40.009.508.208.400.00-400434228.13%
KHC190719P000425002019-07-18 3:44PM EDT42.5011.5410.7010.900.00-3696275.00%
KHC190719P000450002019-07-17 12:39PM EDT45.0014.5013.2013.400.00-400346318.75%
KHC190719P000475002019-07-18 3:08PM EDT47.5016.4615.7015.900.00-234359.38%
KHC190719P000500002019-06-03 10:52AM EDT50.0021.9018.6018.900.00-110596.48%
KHC190719P000525002019-05-31 12:04PM EDT52.5025.2021.5021.800.00-100764.84%
KHC190719P000550002019-05-23 12:43PM EDT55.0024.3023.4023.700.00-1066592.19%
KHC190719P000575002019-06-07 11:04AM EDT57.5029.7026.3026.900.00-5107839.84%
KHC190719P000600002019-05-31 1:13PM EDT60.0032.7029.0029.300.00-40894.53%
KHC190719P000650002019-06-07 11:04AM EDT65.0032.5033.8034.400.00-100953.91%
KHC190719P000700002019-05-21 10:06AM EDT70.0038.5038.8039.000.00-240951.56%