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
KHC191018C000200002019-06-25 2:57PM EDT20.0010.6011.5011.700.00-1377.73%
KHC191018C000225002019-06-24 11:27AM EDT22.508.789.009.300.00-22063.14%
KHC191018C000250002019-06-18 9:32AM EDT25.005.806.706.900.00-1534651.47%
KHC191018C000275002019-06-20 2:36PM EDT27.504.464.504.800.00-474545.31%
KHC191018C000300002019-06-21 10:10AM EDT30.002.442.702.80-0.16-6.15%179,09536.06%
KHC191018C000325002019-06-25 3:53PM EDT32.501.151.451.500.00-1564,45732.52%
KHC191018C000350002019-06-25 3:57PM EDT35.000.500.650.750.00-306,49131.25%
KHC191018C000375002019-06-25 1:43PM EDT37.500.220.300.350.00-155,16230.66%
KHC191018C000400002019-06-25 10:16AM EDT40.000.130.100.150.00-15,04430.23%
KHC191018C000425002019-06-24 12:18PM EDT42.500.090.000.150.00-23,12135.35%
KHC191018C000450002019-06-21 3:43PM EDT45.000.050.000.050.00-121,68533.20%
KHC191018C000475002019-06-20 3:02PM EDT47.500.050.000.100.00-1065541.21%
KHC191018C000500002019-05-28 9:48AM EDT50.000.050.000.100.00-126645.02%
KHC191018C000525002019-06-07 11:03AM EDT52.500.050.000.050.00-10064543.75%
KHC191018C000550002019-06-13 10:50AM EDT55.000.040.000.050.00-208646.88%
KHC191018C000600002019-06-07 11:18AM EDT60.000.050.000.050.00-7259752.73%
PutsforOctober 18, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
KHC191018P000200002019-06-20 9:59AM EDT20.000.110.050.200.00-1065350.49%
KHC191018P000225002019-06-19 3:43PM EDT22.500.200.100.200.00-852838.87%
KHC191018P000250002019-06-20 3:30PM EDT25.000.350.250.400.00-1171,12434.52%
KHC191018P000275002019-06-21 3:56PM EDT27.500.650.600.70-0.05-7.14%94,17628.86%
KHC191018P000300002019-06-25 2:03PM EDT30.001.751.301.450.00-1612,85726.07%
KHC191018P000325002019-06-25 10:31AM EDT32.503.142.552.700.00-156,93423.07%
KHC191018P000350002019-06-25 3:26PM EDT35.004.904.204.500.00-412,09818.95%
KHC191018P000375002019-06-20 12:57PM EDT37.506.906.306.600.00-12960.00%
KHC191018P000400002019-06-06 9:55AM EDT40.0011.708.608.900.00-35660.00%
KHC191018P000425002019-06-03 12:48PM EDT42.5014.6111.1011.400.00-121020.00%
KHC191018P000450002019-06-06 11:59AM EDT45.0016.9913.5013.800.00-11200.00%
KHC191018P000475002019-05-31 9:52AM EDT47.5020.5916.0016.300.00-1810.00%
KHC191018P000500002019-06-21 12:58PM EDT50.0018.8518.5018.800.00-11130.00%
KHC191018P000525002019-06-04 12:59PM EDT52.5024.1021.0021.300.00-15920.00%
KHC191018P000550002019-06-12 3:18PM EDT55.0025.0023.5023.800.00-10100.00%
KHC191018P000600002019-06-03 12:20PM EDT60.0031.9628.5028.700.00-14280.00%