KHC - The Kraft Heinz Company

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforSeptember 27, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
KHC190927C000200002019-09-13 2:23PM EDT20.009.400.000.000.00-100.00%
KHC190927C000215002019-08-20 9:36AM EDT21.504.100.000.000.00--00.00%
KHC190927C000235002019-09-04 1:02PM EDT23.502.700.000.000.00-200.00%
KHC190927C000240002019-09-05 11:35AM EDT24.002.850.000.000.00-300.00%
KHC190927C000245002019-09-05 2:16PM EDT24.502.350.000.000.00--00.00%
KHC190927C000250002019-09-13 1:56PM EDT25.004.460.000.000.00-100.00%
KHC190927C000255002019-09-17 1:30PM EDT25.503.000.000.000.00-1000.00%
KHC190927C000260002019-09-17 3:59PM EDT26.002.500.000.000.00-900.00%
KHC190927C000265002019-09-17 12:16PM EDT26.502.150.000.000.00-300.00%
KHC190927C000270002019-09-18 11:54AM EDT27.001.480.000.000.00-100.00%
KHC190927C000275002019-09-18 1:21PM EDT27.501.050.000.000.00-2500.00%
KHC190927C000280002019-09-18 2:21PM EDT28.000.660.000.000.00-14200.00%
KHC190927C000285002019-09-18 3:51PM EDT28.500.430.000.000.00-7700.78%
KHC190927C000290002019-09-18 3:01PM EDT29.000.230.000.000.00-803.13%
KHC190927C000295002019-09-18 2:29PM EDT29.500.110.000.000.00-1506.25%
KHC190927C000300002019-09-18 11:13AM EDT30.000.090.000.000.00-2012.50%
KHC190927C000305002019-09-18 11:18AM EDT30.500.040.000.000.00-2012.50%
KHC190927C000310002019-09-17 9:30AM EDT31.000.050.000.000.00-4012.50%
KHC190927C000315002019-09-11 10:56AM EDT31.500.10-0.000.00--012.50%
KHC190927C000320002019-09-11 10:57AM EDT32.000.060.000.000.00-2025.00%
KHC190927C000325002019-08-12 12:05AM EDT32.500.05-0.100.00--560.16%
KHC190927C000330002019-08-12 12:05AM EDT33.000.05-0.100.00--565.23%
PutsforSeptember 27, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
KHC190927P000200002019-09-05 1:35PM EDT20.000.010.000.000.00-10050.00%
KHC190927P000215002019-09-17 11:39AM EDT21.500.05-0.000.00--050.00%
KHC190927P000220002019-08-27 12:35PM EDT22.000.100.000.000.00-1050.00%
KHC190927P000225002019-08-28 12:24PM EDT22.500.120.000.000.00-25050.00%
KHC190927P000235002019-09-05 1:35PM EDT23.500.090.000.000.00-11025.00%
KHC190927P000240002019-09-03 1:51PM EDT24.000.150.000.000.00-11025.00%
KHC190927P000245002019-09-11 9:30AM EDT24.500.050.000.000.00-7025.00%
KHC190927P000250002019-09-18 9:30AM EDT25.000.050.000.000.00-20025.00%
KHC190927P000255002019-09-11 10:13AM EDT25.500.060.000.000.00-1025.00%
KHC190927P000260002019-09-17 1:05PM EDT26.000.070.000.000.00-1012.50%
KHC190927P000265002019-09-18 3:46PM EDT26.500.100.000.000.00-4012.50%
KHC190927P000270002019-09-18 3:52PM EDT27.000.100.000.000.00-118012.50%
KHC190927P000275002019-09-18 2:40PM EDT27.500.230.000.000.00-906.25%
KHC190927P000280002019-09-18 3:55PM EDT28.000.320.000.000.00-15603.13%
KHC190927P000285002019-09-18 3:04PM EDT28.500.650.000.000.00-900.00%
KHC190927P000290002019-09-18 2:36PM EDT29.001.050.000.000.00-400.00%
KHC190927P000295002019-09-18 10:58AM EDT29.501.250.000.000.00-1300.00%
KHC190927P000300002019-09-17 10:58AM EDT30.001.580.000.000.00-100.00%
KHC190927P000305002019-09-17 10:14AM EDT30.502.190.000.000.00-500.00%
KHC190927P000310002019-09-12 11:35AM EDT31.001.850.000.000.00-200.00%
KHC190927P000320002019-08-30 9:58AM EDT32.006.260.000.000.00-400.00%
KHC190927P000325002019-08-19 3:20PM EDT32.507.204.004.200.00--061.72%
KHC190927P000350002019-08-19 12:03AM EDT35.009.246.406.800.00--057.81%