KHC - The Kraft Heinz Company

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforDecember 20, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
KHC191220C000175002019-08-19 3:06PM EDT17.508.187.908.200.00-3154.59%
KHC191220C000200002019-08-23 9:30AM EDT20.005.985.605.90+0.23+4.00%155045.56%
KHC191220C000225002019-08-20 10:54AM EDT22.503.603.603.800.00-16838.57%
KHC191220C000250002019-08-23 3:20PM EDT25.002.212.102.20+0.01+0.45%482,85335.65%
KHC191220C000275002019-08-23 3:32PM EDT27.501.101.051.15+0.05+4.76%1752,05334.38%
KHC191220C000300002019-08-23 3:20PM EDT30.000.460.450.00-0.02-4.17%742,8316.25%
KHC191220C000325002019-08-22 11:11AM EDT32.500.200.000.30-0.02-9.09%61,34835.45%
KHC191220C000350002019-08-23 3:25PM EDT35.000.110.000.00+0.01+10.00%34,98212.50%
KHC191220C000375002019-08-21 1:37PM EDT37.500.050.000.000.00-671,97012.50%
KHC191220C000400002019-08-20 3:26PM EDT40.000.050.000.000.00-472125.00%
KHC191220C000425002019-08-12 2:44PM EDT42.500.050.000.000.00-118025.00%
KHC191220C000450002019-07-26 12:27PM EDT45.000.100.000.100.00-11852.15%
KHC191220C000475002019-08-06 11:30AM EDT47.500.050.000.000.00--125.00%
PutsforDecember 20, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
KHC191220P000175002019-08-22 9:56AM EDT17.500.180.050.00+0.03+20.00%2511512.50%
KHC191220P000200002019-08-23 9:30AM EDT20.000.400.000.50+0.05+14.29%53,18743.46%
KHC191220P000225002019-08-23 11:39AM EDT22.500.900.001.00+0.12+15.38%1182439.26%
KHC191220P000250002019-08-23 3:36PM EDT25.001.851.801.90+0.25+15.62%1171,49536.18%
KHC191220P000275002019-08-20 1:05PM EDT27.503.353.103.400.00-41,28735.84%
KHC191220P000300002019-08-23 10:25AM EDT30.004.825.005.30-0.41-7.84%42,16535.69%
KHC191220P000325002019-08-22 10:38AM EDT32.507.387.307.600.00-856339.45%
KHC191220P000350002019-08-22 9:59AM EDT35.009.809.7010.000.00-6049543.60%
KHC191220P000375002019-08-21 12:21PM EDT37.5012.5212.1012.500.00-545449.90%
KHC191220P000400002019-08-21 9:52AM EDT40.0014.7114.6014.900.00-1114751.27%
KHC191220P000425002019-08-09 10:22AM EDT42.5017.4016.8017.100.00-130.00%
KHC191220P000450002019-07-02 11:37AM EDT45.0014.8013.2013.600.00--00.00%
KHC191220P000475002019-07-15 3:42PM EDT47.5017.0022.3022.600.00-25067.68%