KHC - The Kraft Heinz Company

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJanuary 17, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
KHC200117C000175002019-06-03 2:22PM EDT17.5011.0013.6013.900.00-272850.49%
KHC200117C000200002019-06-20 10:16AM EDT20.0011.2011.1011.40+0.73+6.97%115045.41%
KHC200117C000225002019-06-18 3:21PM EDT22.508.108.809.000.00-211438.04%
KHC200117C000250002019-06-20 11:43AM EDT25.006.606.606.80+0.05+0.76%464,97533.96%
KHC200117C000275002019-06-19 2:05PM EDT27.504.454.604.800.00-11,16730.59%
KHC200117C000300002019-06-20 11:28AM EDT30.003.003.003.200.00-654,82328.98%
KHC200117C000325002019-06-20 11:24AM EDT32.501.921.852.00+0.04+2.13%398,87927.95%
KHC200117C000350002019-06-20 11:44AM EDT35.001.131.051.20+0.08+7.62%13412,81727.56%
KHC200117C000375002019-06-20 11:18AM EDT37.500.600.550.650.00-266,94126.76%
KHC200117C000400002019-06-20 10:39AM EDT40.000.350.300.350.00-696,60026.56%
KHC200117C000425002019-06-20 10:21AM EDT42.500.200.150.200.00-313,40026.95%
KHC200117C000450002019-06-18 11:01AM EDT45.000.100.050.150.00-104,51328.81%
KHC200117C000475002019-06-20 10:49AM EDT47.500.050.050.150.00-62,26032.03%
KHC200117C000500002019-06-20 9:33AM EDT50.000.070.050.10-0.03-30.00%110,60232.62%
KHC200117C000525002019-06-10 1:15PM EDT52.500.030.000.050.00-23,37331.64%
KHC200117C000550002019-05-30 10:39AM EDT55.000.100.000.050.00-55,34933.99%
KHC200117C000575002019-06-06 10:54AM EDT57.500.050.000.050.00-501,50336.13%
KHC200117C000600002019-06-07 12:56PM EDT60.000.050.000.050.00-105,37338.28%
KHC200117C000625002019-06-10 10:34AM EDT62.500.030.000.050.00-21,94340.23%
KHC200117C000650002019-05-22 11:46AM EDT65.000.050.000.050.00-11,36541.99%
KHC200117C000675002019-05-30 10:09AM EDT67.500.040.000.050.00-193543.75%
KHC200117C000700002019-06-12 10:05AM EDT70.000.050.000.050.00-43,15845.51%
KHC200117C000725002019-06-07 11:19AM EDT72.500.050.000.050.00-271,83147.07%
KHC200117C000750002019-06-07 11:19AM EDT75.000.150.000.050.00-33,20048.63%
KHC200117C000775002019-06-07 11:19AM EDT77.500.010.000.050.00-142050.00%
KHC200117C000800002019-06-10 9:54AM EDT80.000.020.000.050.00-11,47851.56%
KHC200117C000825002019-06-10 12:11AM EDT82.500.050.000.050.00-1,4251,61952.93%
KHC200117C000850002019-06-10 12:11AM EDT85.000.050.000.050.00-184950.00%
KHC200117C000875002019-06-10 12:11AM EDT87.500.060.000.050.00-1563351.56%
KHC200117C000900002019-06-07 11:19AM EDT90.000.050.000.050.00-203,47952.73%
KHC200117C000950002019-06-10 12:11AM EDT95.000.130.000.050.00-05254.69%
KHC200117C001000002019-06-10 12:11AM EDT100.000.120.000.050.00-023257.03%
KHC200117C001050002019-06-10 12:11AM EDT105.000.160.000.050.00-012358.98%
KHC200117C001100002019-06-10 12:11AM EDT110.000.050.000.050.00-01,18860.94%
KHC200117C001150002019-06-10 12:11AM EDT115.000.150.000.050.00-021162.50%
KHC200117C001200002019-06-07 11:04AM EDT120.000.020.000.050.00-355664.06%
PutsforJanuary 17, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
KHC200117P000175002019-06-20 9:30AM EDT17.500.120.050.200.00-1035647.27%
KHC200117P000200002019-06-20 9:30AM EDT20.000.240.200.30-0.01-4.00%533841.60%
KHC200117P000225002019-06-20 9:30AM EDT22.500.400.350.45-0.01-2.44%51,44636.43%
KHC200117P000250002019-06-19 1:22PM EDT25.000.810.700.800.00-486,28533.64%
KHC200117P000275002019-06-19 2:05PM EDT27.501.351.301.35-0.06-4.26%78,57431.01%
KHC200117P000300002019-06-19 12:04PM EDT30.002.422.202.300.00-1811,17829.88%
KHC200117P000325002019-06-20 11:24AM EDT32.503.593.403.60-0.11-2.97%34,45228.82%
KHC200117P000350002019-06-17 10:16AM EDT35.005.915.105.300.00-102,09728.52%
KHC200117P000375002019-06-07 11:40AM EDT37.509.277.107.400.00-12,32330.08%
KHC200117P000400002019-06-14 9:57AM EDT40.0010.269.309.600.00-35,72530.88%
KHC200117P000425002019-06-19 2:31PM EDT42.5012.0911.6011.900.00-11,73631.54%
KHC200117P000450002019-06-20 11:18AM EDT45.0014.2114.0014.30-0.29-2.00%25,96132.96%
KHC200117P000475002019-06-14 2:40PM EDT47.5017.4516.5016.700.00-54,12233.25%
KHC200117P000500002019-06-17 9:58AM EDT50.0019.9519.0019.200.00-18,10936.28%
KHC200117P000525002019-06-18 11:11AM EDT52.5022.3021.4021.700.00-193,10639.06%
KHC200117P000550002019-06-13 10:43AM EDT55.0024.7823.9024.100.00-16,27536.62%
KHC200117P000575002019-06-13 9:47AM EDT57.5027.0026.4026.600.00-106,06038.87%
KHC200117P000600002019-06-05 11:24AM EDT60.0031.5028.9029.100.00-14,28541.02%
KHC200117P000625002019-05-31 9:57AM EDT62.5035.3531.3031.600.00-284543.16%
KHC200117P000650002019-06-19 2:57PM EDT65.0034.1833.8034.100.00-203,06345.12%
KHC200117P000675002019-06-03 11:25AM EDT67.5039.6036.3036.600.00-31,35246.88%
KHC200117P000700002019-05-28 10:46AM EDT70.0040.6938.8039.100.00-51,35448.63%
KHC200117P000725002019-06-07 11:04AM EDT72.5039.8041.3041.600.00-4812850.39%
KHC200117P000750002019-06-07 11:04AM EDT75.0042.5043.8044.100.00-369451.95%
KHC200117P000775002019-06-07 11:04AM EDT77.5045.2046.3046.600.00-12553.52%
KHC200117P000800002019-06-07 11:04AM EDT80.0047.7048.8049.100.00-142555.08%
KHC200117P000825002019-06-07 11:04AM EDT82.5050.5051.3051.600.00-12056.54%
KHC200117P000850002019-06-07 11:04AM EDT85.0052.8053.6054.100.00-37558.01%
KHC200117P000875002019-06-07 11:04AM EDT87.5055.3056.1056.600.00-82059.38%
KHC200117P000900002019-06-07 11:04AM EDT90.0057.9058.6059.100.00-19060.55%
KHC200117P000950002019-06-07 11:04AM EDT95.0062.7063.7064.100.00-2063.09%
KHC200117P001000002019-06-07 11:19AM EDT100.0067.8068.7069.100.00-22065.43%
KHC200117P001050002019-06-07 11:19AM EDT105.0072.9073.6074.200.00-80075.10%
KHC200117P001100002019-06-07 11:19AM EDT110.0077.8078.7079.200.00--077.34%
KHC200117P001150002019-06-07 11:19AM EDT115.0082.8083.5084.200.00--079.39%
KHC200117P001200002019-05-28 9:50AM EDT120.0090.0088.8089.200.00-2581.45%