KHC - The Kraft Heinz Company

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJune 21, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
KHC190621C000200002019-06-04 10:39AM EDT20.008.7010.8011.100.00-1010294.53%
KHC190621C000225002019-06-10 2:54PM EDT22.507.778.308.600.00-11226.56%
KHC190621C000250002019-06-19 1:58PM EDT25.005.705.906.00+0.40+7.55%3081127.34%
KHC190621C000260002019-06-19 2:59PM EDT26.004.904.905.00+0.57+13.16%120107.81%
KHC190621C000265002019-06-05 9:44AM EDT26.502.474.404.600.00-1597.66%
KHC190621C000270002019-06-19 10:00AM EDT27.003.503.904.10+0.30+9.37%119787.50%
KHC190621C000275002019-06-19 2:49PM EDT27.503.303.403.60+0.35+11.86%3026078.13%
KHC190621C000280002019-06-19 12:48PM EDT28.002.602.653.10+0.23+9.70%151,30492.58%
KHC190621C000285002019-06-19 1:21PM EDT28.502.152.402.50+0.29+15.59%5184458.59%
KHC190621C000290002019-06-19 3:48PM EDT29.001.901.902.00+0.55+40.74%2671,20648.44%
KHC190621C000295002019-06-19 2:39PM EDT29.501.301.451.55+0.50+62.50%2238748.24%
KHC190621C000300002019-06-19 3:55PM EDT30.001.000.951.05+0.50+100.00%3471,92636.33%
KHC190621C000305002019-06-19 3:57PM EDT30.500.570.500.60+0.32+128.00%1,0692,74128.71%
KHC190621C000310002019-06-19 3:58PM EDT31.000.250.200.30+0.12+92.31%1,2419,94928.52%
KHC190621C000315002019-06-19 3:53PM EDT31.500.090.050.10+0.03+50.00%1144,31326.17%
KHC190621C000320002019-06-19 3:41PM EDT32.000.020.000.05-0.03-60.00%1381,61830.47%
KHC190621C000325002019-06-19 3:15PM EDT32.500.030.000.05-0.02-40.00%164,46640.23%
KHC190621C000330002019-06-18 3:47PM EDT33.000.050.000.100.00-1089359.38%
KHC190621C000335002019-06-17 9:50AM EDT33.500.040.000.050.00-152,15250.00%
KHC190621C000340002019-06-19 1:51PM EDT34.000.020.000.050.00-166257.81%
KHC190621C000345002019-06-10 9:50AM EDT34.500.050.000.150.00-61281.25%
KHC190621C000350002019-06-19 3:15PM EDT35.000.030.000.050.00-26,87071.88%
KHC190621C000360002019-05-23 9:52AM EDT36.000.070.000.050.00--185.16%
KHC190621C000365002019-05-20 1:31PM EDT36.500.080.000.150.00--2111.72%
KHC190621C000375002019-06-19 9:42AM EDT37.500.030.000.05+0.01+50.00%12,023103.91%
KHC190621C000400002019-06-10 9:57AM EDT40.000.030.000.050.00-11,320132.81%
KHC190621C000425002019-06-07 11:03AM EDT42.500.050.000.200.00--4197.66%
PutsforJune 21, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
KHC190621P000200002019-06-11 11:11AM EDT20.000.020.000.050.00-168220.31%
KHC190621P000225002019-06-14 10:54AM EDT22.500.030.000.050.00-23257167.19%
KHC190621P000250002019-06-19 3:58PM EDT25.000.030.000.05+0.02+200.00%2357117.19%
KHC190621P000255002019-06-14 10:05AM EDT25.500.060.000.150.00-20627132.03%
KHC190621P000260002019-06-14 10:36AM EDT26.000.040.000.150.00-2646121.48%
KHC190621P000265002019-06-11 3:45PM EDT26.500.050.000.050.00-147389.84%
KHC190621P000270002019-06-17 3:45PM EDT27.000.050.000.150.00-21,31499.80%
KHC190621P000275002019-06-19 2:06PM EDT27.500.010.000.05-0.04-80.00%11,91271.88%
KHC190621P000280002019-06-18 3:47PM EDT28.000.030.000.050.00-5083762.50%
KHC190621P000285002019-06-18 3:57PM EDT28.500.050.000.050.00-15851853.13%
KHC190621P000290002019-06-19 2:09PM EDT29.000.020.050.05-0.05-71.43%3690451.17%
KHC190621P000295002019-06-19 3:41PM EDT29.500.030.000.05-0.11-78.57%581,07340.63%
KHC190621P000300002019-06-19 3:58PM EDT30.000.050.000.05-0.20-80.00%8263,92929.88%
KHC190621P000305002019-06-19 3:57PM EDT30.500.100.050.15-0.39-79.59%18345129.69%
KHC190621P000310002019-06-19 3:59PM EDT31.000.300.250.30-0.53-63.86%391,14525.00%
KHC190621P000315002019-06-19 3:19PM EDT31.500.650.550.65-0.70-51.85%1340727.15%
KHC190621P000320002019-06-19 3:50PM EDT32.001.051.001.10-0.66-38.60%811932.42%
KHC190621P000325002019-06-19 3:59PM EDT32.501.551.501.60-0.70-31.11%1574,67442.58%
KHC190621P000330002019-06-18 3:07PM EDT33.002.742.002.100.00-1651.56%
KHC190621P000335002019-06-19 2:39PM EDT33.502.752.502.60-0.45-14.06%51460.55%
KHC190621P000340002019-06-12 3:16PM EDT34.003.963.003.100.00-10350.00%
KHC190621P000345002019-05-30 9:32AM EDT34.506.403.503.600.00--656.25%
KHC190621P000350002019-06-19 9:42AM EDT35.004.784.004.10+0.08+1.70%11,50362.50%
KHC190621P000355002019-05-31 1:20PM EDT35.508.154.404.600.00--092.58%
KHC190621P000360002019-05-31 1:56PM EDT36.008.555.005.100.00--375.00%
KHC190621P000365002019-05-22 2:00PM EDT36.505.005.505.600.00--081.25%
KHC190621P000370002019-05-24 3:55PM EDT37.006.206.006.200.00-20114.06%
KHC190621P000375002019-05-30 10:39AM EDT37.509.886.306.700.00-10148.44%
KHC190621P000380002019-06-17 12:11AM EDT38.007.877.007.200.00---127.34%
KHC190621P000400002019-06-03 11:40AM EDT40.0011.958.909.200.00-30118.75%
KHC190621P000425002019-05-31 12:06PM EDT42.5015.1011.5011.700.00-50180.47%
KHC190621P000450002019-05-29 12:46PM EDT45.0016.9014.0014.300.00-349228.91%