KHC - The Kraft Heinz Company

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforAugust 30, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
KHC190830C000240002019-08-22 3:23PM EDT24.001.700.000.000.00-1200.00%
KHC190830C000245002019-08-22 10:43AM EDT24.501.000.000.000.00-1000.00%
KHC190830C000250002019-08-22 2:49PM EDT25.000.790.000.000.00-12000.00%
KHC190830C000255002019-08-22 2:09PM EDT25.500.400.000.000.00-13700.00%
KHC190830C000260002019-08-22 3:57PM EDT26.000.260.000.000.00-51203.13%
KHC190830C000265002019-08-22 3:55PM EDT26.500.150.000.000.00-40806.25%
KHC190830C000270002019-08-20 12:04PM EDT27.000.070.000.000.00-12012.50%
KHC190830C000275002019-08-21 1:10PM EDT27.500.030.000.000.00-15012.50%
KHC190830C000280002019-08-16 1:16PM EDT28.000.040.000.000.00-1012.50%
KHC190830C000285002019-08-15 2:03PM EDT28.500.010.000.000.00-1025.00%
KHC190830C000290002019-08-12 11:21AM EDT29.000.040.000.000.00-4025.00%
KHC190830C000295002019-08-19 9:55AM EDT29.500.030.000.000.00-5025.00%
KHC190830C000300002019-08-21 12:10PM EDT30.000.040.000.000.00-1025.00%
KHC190830C000305002019-08-13 11:42AM EDT30.500.050.000.000.00-101025.00%
KHC190830C000310002019-08-08 1:07PM EDT31.000.050.000.000.00-1025.00%
KHC190830C000315002019-08-08 10:13AM EDT31.500.050.000.000.00-5025.00%
KHC190830C000320002019-08-21 3:23PM EDT32.000.030.000.000.00-1050.00%
KHC190830C000325002019-08-08 1:04PM EDT32.500.050.000.000.00-15050.00%
KHC190830C000330002019-08-19 3:04PM EDT33.000.030.000.000.00-51050.00%
KHC190830C000335002019-08-08 3:52PM EDT33.500.030.000.000.00-15050.00%
KHC190830C000340002019-08-15 1:07PM EDT34.000.020.000.000.00-2050.00%
KHC190830C000345002019-08-08 3:24PM EDT34.500.050.000.000.00-5050.00%
KHC190830C000350002019-08-07 3:58PM EDT35.000.060.000.000.00-4050.00%
KHC190830C000355002019-08-08 11:33AM EDT35.500.030.000.000.00-8050.00%
KHC190830C000360002019-08-02 10:39AM EDT36.000.050.000.000.00-10050.00%
KHC190830C000365002019-08-01 10:40AM EDT36.500.400.000.000.00-6050.00%
KHC190830C000375002019-07-23 11:16AM EDT37.500.100.000.000.00-30050.00%
PutsforAugust 30, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
KHC190830P000230002019-08-20 1:23PM EDT23.000.050.000.000.00-6025.00%
KHC190830P000240002019-08-22 2:09PM EDT24.000.060.000.000.00-6012.50%
KHC190830P000245002019-08-22 3:58PM EDT24.500.100.000.000.00-1306.25%
KHC190830P000250002019-08-22 2:55PM EDT25.000.200.000.000.00-5706.25%
KHC190830P000255002019-08-22 3:59PM EDT25.500.340.000.000.00-2301.56%
KHC190830P000260002019-08-19 12:33PM EDT26.000.900.000.000.00-100.00%
KHC190830P000265002019-08-22 2:37PM EDT26.501.050.000.000.00-600.00%
KHC190830P000270002019-08-21 3:57PM EDT27.001.780.000.000.00-100.00%
KHC190830P000275002019-08-22 2:15PM EDT27.502.000.000.000.00-1500.00%
KHC190830P000280002019-08-22 12:09PM EDT28.002.610.000.000.00-100.00%
KHC190830P000285002019-08-12 11:40AM EDT28.502.550.000.000.00-1100.00%
KHC190830P000290002019-08-08 10:46AM EDT29.003.200.000.000.00-400.00%
KHC190830P000295002019-08-20 9:35AM EDT29.504.200.000.000.00-200.00%
KHC190830P000300002019-08-20 9:38AM EDT30.004.800.000.000.00-200.00%
KHC190830P000305002019-08-16 10:19AM EDT30.505.630.000.000.00-2000.00%
KHC190830P000310002019-08-21 10:48AM EDT31.005.900.000.000.00-100.00%
KHC190830P000315002019-08-01 3:49PM EDT31.501.200.000.000.00-500.00%
KHC190830P000320002019-08-21 10:50AM EDT32.006.780.000.000.00-400.00%
KHC190830P000325002019-08-07 11:57AM EDT32.506.700.000.000.00-1200.00%
KHC190830P000330002019-08-07 3:45PM EDT33.006.110.000.000.00-300.00%
KHC190830P000340002019-08-08 1:39PM EDT34.006.700.000.000.00--00.00%
KHC190830P000345002019-07-22 12:13AM EDT34.503.960.000.000.00--00.00%
KHC190830P000380002019-08-12 12:56PM EDT38.0012.420.000.000.00-500.00%