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
KHC200619C000225002019-06-05 9:30AM EDT22.507.258.208.500.00-101930.30%
KHC200619C000250002019-06-10 1:03PM EDT25.006.406.306.600.00-15229.76%
KHC200619C000275002019-06-14 3:20PM EDT27.504.804.604.90+0.03+0.63%5015428.59%
KHC200619C000300002019-06-14 12:51PM EDT30.003.403.303.50-0.05-1.45%2383127.67%
KHC200619C000325002019-06-14 9:49AM EDT32.502.302.202.45-0.35-13.21%1486627.32%
KHC200619C000350002019-06-14 3:45PM EDT35.001.591.301.70+0.07+4.61%3013727.30%
KHC200619C000375002019-06-14 12:41PM EDT37.501.080.801.15+0.01+0.93%2634627.20%
KHC200619C000400002019-06-13 3:44PM EDT40.000.750.400.900.00-431828.71%
KHC200619C000425002019-06-12 3:57PM EDT42.500.500.400.550.00-115927.78%
KHC200619C000450002019-06-12 1:52PM EDT45.000.350.250.400.00-119028.39%
KHC200619C000475002019-06-13 11:53AM EDT47.500.250.150.300.00-244029.10%
PutsforJune 19, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
KHC200619P000150002019-06-05 3:32PM EDT15.000.250.050.450.00--1051.95%
KHC200619P000175002019-06-14 3:10PM EDT17.500.300.250.350.00-212839.65%
KHC200619P000200002019-06-14 3:54PM EDT20.000.550.450.60+0.03+5.77%193,02136.96%
KHC200619P000225002019-06-14 3:45PM EDT22.500.890.600.950.00-109434.16%
KHC200619P000250002019-06-14 10:35AM EDT25.001.571.151.55+0.07+4.67%9002,53132.65%
KHC200619P000275002019-06-14 3:13PM EDT27.502.252.152.400.00-624931.47%
KHC200619P000300002019-06-12 10:58AM EDT30.003.413.303.500.00-512730.29%
KHC200619P000325002019-06-11 3:04PM EDT32.504.854.605.000.00-15330.31%
KHC200619P000350002019-06-12 11:16AM EDT35.006.586.106.700.00-21930.05%
KHC200619P000375002019-05-24 1:57PM EDT37.509.808.308.700.00-1130.75%