KHC - The Kraft Heinz Company

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforOctober 18, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
KHC191018C000200002019-08-23 2:15PM EDT20.005.764.107.30+0.46+8.68%2957.32%
KHC191018C000225002019-08-22 3:51PM EDT22.503.402.004.700.00-1019783.64%
KHC191018C000250002019-08-23 3:59PM EDT25.001.401.351.45+0.05+3.70%7702,75932.81%
KHC191018C000275002019-08-23 3:52PM EDT27.500.400.400.45-0.05-11.11%595,67130.47%
KHC191018C000300002019-08-23 3:54PM EDT30.000.100.050.150.00-11612,27832.81%
KHC191018C000325002019-08-22 3:20PM EDT32.500.050.000.100.00-254,79739.84%
KHC191018C000350002019-08-23 1:32PM EDT35.000.020.000.05-0.01-33.33%1117,50542.97%
KHC191018C000375002019-08-22 3:25PM EDT37.500.020.000.100.00-25,82150.39%
KHC191018C000400002019-08-14 12:29PM EDT40.000.030.000.000.00-15,16825.00%
KHC191018C000425002019-07-26 2:11PM EDT42.500.150.000.000.00-153,11425.00%
KHC191018C000450002019-08-16 2:08PM EDT45.000.010.000.000.00-21,70125.00%
KHC191018C000475002019-06-28 9:30AM EDT47.500.050.000.050.00-25067.58%
KHC191018C000500002019-08-08 9:30AM EDT50.000.050.000.000.00-226950.00%
KHC191018C000525002019-06-07 11:03AM EDT52.500.050.000.050.00-10064576.56%
KHC191018C000550002019-08-08 12:26PM EDT55.000.020.000.000.00-57450.00%
KHC191018C000600002019-07-19 11:12AM EDT60.000.020.000.000.00-362850.00%
PutsforOctober 18, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
KHC191018P000200002019-08-23 12:29PM EDT20.000.100.050.10+0.02+25.00%31,35940.23%
KHC191018P000225002019-08-23 3:41PM EDT22.500.290.250.35+0.04+16.00%418,44735.30%
KHC191018P000250002019-08-23 3:43PM EDT25.000.950.951.00+0.15+18.75%384,13729.74%
KHC191018P000275002019-08-23 3:36PM EDT27.502.432.402.70+0.25+11.47%4696,17332.96%
KHC191018P000300002019-08-23 3:36PM EDT30.004.694.606.20+0.27+6.11%2516,23455.52%
KHC191018P000325002019-08-23 11:51AM EDT32.507.205.807.400.00-13661948.34%
KHC191018P000350002019-08-22 9:59AM EDT35.009.708.2011.600.00-112558.30%
KHC191018P000375002019-08-22 10:39AM EDT37.5012.3010.9013.900.00-1467.09%
KHC191018P000400002019-08-19 11:37AM EDT40.0014.6013.0016.600.00-1066.99%
KHC191018P000425002019-08-12 2:32PM EDT42.5016.6015.6019.000.00-10473.83%
KHC191018P000450002019-08-21 9:30AM EDT45.0019.8518.3021.400.00-43584.96%
KHC191018P000475002019-08-08 12:48PM EDT47.5020.7020.9024.200.00-200105.66%
KHC191018P000500002019-08-21 11:13AM EDT50.0024.8223.5026.600.00-2013111.72%
KHC191018P000525002019-08-21 11:10AM EDT52.5027.2024.9028.800.00-1692171.78%
KHC191018P000550002019-08-02 2:44PM EDT55.0029.7028.5031.600.00-30122.85%
KHC191018P000600002019-08-21 11:04AM EDT60.0034.7033.4036.300.00-280115.82%