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
KHC200117C000175002019-08-19 3:58PM EDT17.508.207.908.300.00-171752.73%
KHC200117C000200002019-08-23 2:51PM EDT20.006.075.706.00+0.13+2.19%225743.56%
KHC200117C000225002019-08-22 3:35PM EDT22.504.003.704.000.00-2018838.48%
KHC200117C000250002019-08-23 3:50PM EDT25.002.302.152.35-0.05-2.13%1505,79434.42%
KHC200117C000275002019-08-23 1:45PM EDT27.501.261.101.25-0.01-0.79%564,47332.54%
KHC200117C000300002019-08-23 3:57PM EDT30.000.570.550.70+0.01+1.79%6146,37033.45%
KHC200117C000325002019-08-23 3:46PM EDT32.500.300.000.40+0.03+11.11%3911,41634.67%
KHC200117C000350002019-08-23 3:58PM EDT35.000.160.000.00+0.01+6.67%4216,34612.50%
KHC200117C000375002019-08-23 3:09PM EDT37.500.070.000.00-0.03-30.00%1246,70412.50%
KHC200117C000400002019-08-23 2:59PM EDT40.000.050.000.00-0.03-37.50%177,53412.50%
KHC200117C000425002019-08-21 3:38PM EDT42.500.050.000.000.00-53,53325.00%
KHC200117C000450002019-08-22 10:11AM EDT45.000.050.000.050.00-34,75742.19%
KHC200117C000475002019-08-13 2:59PM EDT47.500.010.000.100.00-12,27350.39%
KHC200117C000500002019-08-22 2:23PM EDT50.000.040.000.000.00-15011,85325.00%
KHC200117C000525002019-08-21 11:27AM EDT52.500.030.000.000.00-53,40925.00%
KHC200117C000550002019-08-01 10:14AM EDT55.000.050.000.000.00-805,40925.00%
KHC200117C000575002019-08-22 10:49AM EDT57.500.010.000.050.00-151,50351.95%
KHC200117C000600002019-08-19 10:58AM EDT60.000.010.000.000.00-25,35525.00%
KHC200117C000625002019-07-11 2:46PM EDT62.500.010.000.050.00-21,94256.25%
KHC200117C000650002019-07-30 12:28PM EDT65.000.020.000.050.00-21,34858.59%
KHC200117C000675002019-05-30 10:09AM EDT67.500.040.000.200.00-193571.68%
KHC200117C000700002019-07-25 3:53PM EDT70.000.020.000.000.00-43,15425.00%
KHC200117C000725002019-08-05 3:01PM EDT72.500.050.000.000.00-11,81425.00%
KHC200117C000750002019-08-02 10:16AM EDT75.000.020.000.000.00-203,20025.00%
KHC200117C000775002019-06-07 11:19AM EDT77.500.010.000.050.00-142067.19%
KHC200117C000800002019-06-10 9:54AM EDT80.000.020.000.050.00-11,47868.75%
KHC200117C000825002019-06-10 12:11AM EDT82.500.050.000.050.00-1,4251,61970.31%
KHC200117C000850002019-06-10 12:11AM EDT85.000.050.000.050.00-184971.88%
KHC200117C000875002019-06-10 12:11AM EDT87.500.060.000.050.00-1563373.44%
KHC200117C000900002019-06-07 11:19AM EDT90.000.050.000.050.00-203,47975.00%
KHC200117C000950002019-06-10 12:11AM EDT95.000.130.000.050.00-05277.34%
KHC200117C001000002019-06-10 12:11AM EDT100.000.120.000.050.00-023279.69%
KHC200117C001050002019-06-10 12:11AM EDT105.000.160.000.050.00-012382.03%
KHC200117C001100002019-06-10 12:11AM EDT110.000.050.000.050.00-01,18884.38%
KHC200117C001150002019-06-10 12:11AM EDT115.000.150.000.050.00-021186.72%
KHC200117C001200002019-06-07 11:04AM EDT120.000.020.000.050.00-355689.06%
PutsforJanuary 17, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
KHC200117P000175002019-08-23 10:43AM EDT17.500.210.000.00+0.01+5.00%1547712.50%
KHC200117P000200002019-08-23 3:44PM EDT20.000.540.400.60+0.09+20.00%2066841.75%
KHC200117P000225002019-08-23 11:51AM EDT22.501.050.001.15+0.10+10.53%252,05638.14%
KHC200117P000250002019-08-23 3:55PM EDT25.002.051.952.05+0.30+17.14%1086,82134.91%
KHC200117P000275002019-08-23 1:39PM EDT27.503.403.403.50+0.05+1.49%211,00833.86%
KHC200117P000300002019-08-23 11:51AM EDT30.005.405.105.40+0.25+4.85%1013,39234.08%
KHC200117P000325002019-08-23 11:51AM EDT32.507.507.307.700.00-94,82637.99%
KHC200117P000350002019-08-23 11:07AM EDT35.009.709.7010.10+0.02+0.21%211,71342.14%
KHC200117P000375002019-08-22 2:22PM EDT37.5012.1312.1012.500.00-202,08044.87%
KHC200117P000400002019-08-22 10:02AM EDT40.0014.5014.6014.900.00-45,78346.09%
KHC200117P000425002019-08-22 2:30PM EDT42.5017.0017.1017.400.00-61,61750.59%
KHC200117P000450002019-08-21 1:38PM EDT45.0019.8019.6019.900.00-135,67954.69%
KHC200117P000475002019-08-21 10:29AM EDT47.5022.2022.1022.400.00-43,61358.50%
KHC200117P000500002019-08-22 11:45AM EDT50.0024.3024.5024.90-0.30-1.22%77,16862.01%
KHC200117P000525002019-08-22 11:40AM EDT52.5027.0027.0027.300.00-193,07959.18%
KHC200117P000550002019-08-23 2:11PM EDT55.0029.5029.5029.80+0.10+0.34%14,66262.11%
KHC200117P000575002019-08-23 11:06AM EDT57.5032.0032.0032.30+0.95+3.06%35,48164.94%
KHC200117P000600002019-08-23 1:49PM EDT60.0034.4634.5034.80-0.07-0.20%283,09067.58%
KHC200117P000625002019-07-18 9:51AM EDT62.5032.2537.3037.600.00-181679.59%
KHC200117P000650002019-06-25 3:58PM EDT65.0034.5033.5033.900.00-203,0530.00%
KHC200117P000675002019-08-02 3:22PM EDT67.5035.6242.0042.300.00-11,35274.71%
KHC200117P000700002019-08-23 10:48AM EDT70.0044.3044.5044.80+7.20+19.41%11,20676.95%
KHC200117P000725002019-06-07 11:04AM EDT72.5039.8041.4041.800.00-481280.00%
KHC200117P000750002019-07-05 2:14PM EDT75.0044.0244.5044.800.00-801740.00%
KHC200117P000775002019-07-03 9:32AM EDT77.5046.7045.5045.900.00-10150.00%
KHC200117P000800002019-08-21 2:27PM EDT80.0054.6054.5054.800.00-50038084.77%
KHC200117P000825002019-06-07 11:04AM EDT82.5050.5051.3052.000.00-1200.00%
KHC200117P000850002019-06-07 11:04AM EDT85.0052.8053.8054.300.00-3750.00%
KHC200117P000875002019-06-07 11:04AM EDT87.5055.3056.3056.800.00-8200.00%
KHC200117P000900002019-06-07 11:04AM EDT90.0057.9058.8059.600.00-1900.00%
KHC200117P000950002019-06-07 11:04AM EDT95.0062.7063.8064.500.00-200.00%
KHC200117P001000002019-06-07 11:19AM EDT100.0067.8068.7069.500.00-2200.00%
KHC200117P001050002019-06-07 11:19AM EDT105.0072.9073.7074.500.00-8000.00%
KHC200117P001100002019-06-07 11:19AM EDT110.0077.8078.7079.600.00--00.00%
KHC200117P001150002019-06-07 11:19AM EDT115.0082.8084.0084.300.00--00.00%
KHC200117P001200002019-05-28 9:50AM EDT120.0090.0088.3088.900.00-250.00%