KHC - The Kraft Heinz Company

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJune 19, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
KHC200619C000150002019-08-22 9:39AM EDT15.0011.0010.4010.70+0.32+3.00%2010245.02%
KHC200619C000175002019-08-15 3:37PM EDT17.507.908.108.600.00-407843.51%
KHC200619C000200002019-08-15 11:17AM EDT20.005.706.006.400.00-51737.11%
KHC200619C000225002019-08-21 10:53AM EDT22.504.424.304.600.00-15434.55%
KHC200619C000250002019-08-23 11:38AM EDT25.003.122.903.20+0.12+4.00%7594433.42%
KHC200619C000275002019-08-23 11:54AM EDT27.502.051.902.05-0.05-2.38%212,35531.64%
KHC200619C000300002019-08-23 1:19PM EDT30.001.251.151.30-0.03-2.34%333,76131.06%
KHC200619C000325002019-08-23 3:09PM EDT32.500.800.750.85-0.04-4.76%371,41231.35%
KHC200619C000350002019-08-23 3:43PM EDT35.000.450.000.55-0.02-4.26%6475731.62%
KHC200619C000375002019-08-23 3:49PM EDT37.500.300.200.00-0.03-9.09%543012.50%
KHC200619C000400002019-08-19 12:27PM EDT40.000.210.100.300.00-2056934.08%
KHC200619C000425002019-08-15 10:18AM EDT42.500.150.000.000.00-1018512.50%
KHC200619C000450002019-08-22 9:58AM EDT45.000.200.000.00+0.10+100.00%219512.50%
KHC200619C000475002019-08-22 1:09PM EDT47.500.100.000.000.00-16412.50%
PutsforJune 19, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
KHC200619P000150002019-08-14 12:31PM EDT15.000.450.000.000.00-17912.50%
KHC200619P000175002019-08-15 2:08PM EDT17.500.820.000.650.00-2013740.97%
KHC200619P000200002019-08-23 9:30AM EDT20.001.000.001.20-0.10-9.09%51,91839.19%
KHC200619P000225002019-08-16 12:13PM EDT22.501.900.002.00-0.13-6.40%2,1553,56837.45%
KHC200619P000250002019-08-23 3:35PM EDT25.002.950.003.10+0.12+4.24%2611,14536.01%
KHC200619P000275002019-08-20 3:34PM EDT27.504.404.204.500.00-997234.74%
KHC200619P000300002019-08-23 2:21PM EDT30.005.905.906.20-0.10-1.67%13,98333.84%
KHC200619P000325002019-08-22 9:33AM EDT32.508.107.908.200.00-3254333.89%
KHC200619P000350002019-08-15 10:23AM EDT35.0010.8010.1010.500.00-158236.23%
KHC200619P000375002019-08-21 11:01AM EDT37.5012.6012.3012.900.00-385939.11%
KHC200619P000400002019-08-20 11:56AM EDT40.0015.1014.7015.300.00-2741.28%
KHC200619P000425002019-08-22 3:25PM EDT42.5017.0517.1017.700.00-223242.82%
KHC200619P000475002019-07-22 2:13PM EDT47.5016.4021.7022.200.00-272730.08%