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
KHC190719C000200002019-05-29 3:34PM EDT20.008.7010.2010.500.00-8478.91%
KHC190719C000225002019-05-31 11:19AM EDT22.505.707.708.000.00-1559.38%
KHC190719C000250002019-06-14 10:31AM EDT25.005.225.205.500.00-3018153.71%
KHC190719C000275002019-06-18 1:06PM EDT27.503.002.953.200.00-111,26441.75%
KHC190719C000300002019-06-18 2:43PM EDT30.001.201.101.250.00-2577,89831.69%
KHC190719C000325002019-06-18 3:38PM EDT32.500.270.200.300.00-32714,13929.15%
KHC190719C000350002019-06-18 3:18PM EDT35.000.050.000.100.00-33614,12333.79%
KHC190719C000375002019-06-18 11:05AM EDT37.500.030.000.050.00-76,90939.84%
KHC190719C000400002019-06-14 12:41PM EDT40.000.030.000.050.00-47,98849.22%
KHC190719C000425002019-06-18 10:05AM EDT42.500.050.000.050.00-12,58252.34%
KHC190719C000450002019-05-31 10:32AM EDT45.000.030.000.050.00-42,68159.77%
KHC190719C000475002019-06-03 2:54PM EDT47.500.010.000.050.00-1304,68466.41%
KHC190719C000500002019-06-17 1:27PM EDT50.000.010.000.050.00-14,00872.66%
KHC190719C000525002019-06-05 9:51AM EDT52.500.010.000.050.00-894678.91%
KHC190719C000550002019-06-17 9:34AM EDT55.000.020.000.050.00-162,04284.38%
KHC190719C000575002019-06-03 2:01PM EDT57.500.010.000.050.00-186489.84%
KHC190719C000600002019-06-07 11:18AM EDT60.000.010.000.050.00-499894.53%
KHC190719C000650002019-06-07 11:18AM EDT65.000.050.000.050.00-1166103.91%
KHC190719C000700002019-06-10 12:11AM EDT70.000.020.000.050.00-37112.50%
PutsforJuly 19, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
KHC190719P000200002019-06-10 9:30AM EDT20.000.050.000.050.00-322765.63%
KHC190719P000225002019-06-17 11:18AM EDT22.500.020.000.050.00-288954.69%
KHC190719P000250002019-06-18 2:09PM EDT25.000.060.050.100.00-81,01443.56%
KHC190719P000275002019-06-18 2:47PM EDT27.500.210.200.250.00-647,47233.89%
KHC190719P000300002019-06-18 3:49PM EDT30.000.800.750.900.00-20814,60729.40%
KHC190719P000325002019-06-18 12:21PM EDT32.502.502.352.550.00-3211,76929.93%
KHC190719P000350002019-06-18 12:24PM EDT35.004.804.604.900.00-39,32638.67%
KHC190719P000375002019-06-10 9:35AM EDT37.507.207.107.400.00-552051.17%
KHC190719P000400002019-06-10 1:39PM EDT40.009.859.609.900.00-175862.31%
KHC190719P000425002019-06-06 10:45AM EDT42.5013.9712.1012.400.00-169950.78%
KHC190719P000450002019-06-05 3:52PM EDT45.0016.5014.6014.900.00-1,75035257.81%
KHC190719P000475002019-06-05 3:52PM EDT47.5019.0017.1017.400.00-2,0001,04664.84%
KHC190719P000500002019-06-03 10:52AM EDT50.0021.9019.6019.900.00-11071.09%
KHC190719P000525002019-05-31 12:04PM EDT52.5025.2022.1022.400.00-10076.56%
KHC190719P000550002019-05-23 12:43PM EDT55.0024.3024.6024.900.00-106682.81%
KHC190719P000575002019-06-07 11:04AM EDT57.5029.7027.1027.400.00-510787.50%
KHC190719P000600002019-05-31 1:13PM EDT60.0032.7029.6029.900.00-4092.19%
KHC190719P000650002019-06-07 11:04AM EDT65.0032.5034.6034.900.00-100101.56%
KHC190719P000700002019-05-21 10:06AM EDT70.0038.5039.6039.900.00-240110.16%