KHC - The Kraft Heinz Company

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJanuary 15, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
KHC210115C000150002019-08-16 2:40PM EDT15.0010.6010.0010.90-0.60-5.36%132537.26%
KHC210115C000175002019-08-16 1:15PM EDT17.508.508.108.60+0.40+4.94%712832.03%
KHC210115C000200002019-08-16 3:56PM EDT20.006.506.406.70+0.10+1.56%1804,34931.10%
KHC210115C000225002019-08-16 2:23PM EDT22.505.054.705.20+0.35+7.45%421,24931.52%
KHC210115C000250002019-08-16 3:51PM EDT25.003.703.603.80+0.20+5.71%788,27930.19%
KHC210115C000275002019-08-16 2:29PM EDT27.502.702.402.60+0.18+7.14%171,97728.41%
KHC210115C000300002019-08-16 3:59PM EDT30.001.851.851.90+0.03+1.65%839,81328.78%
KHC210115C000325002019-08-16 3:00PM EDT32.501.351.301.40+0.06+4.65%293,04929.27%
KHC210115C000350002019-08-16 2:45PM EDT35.000.970.951.00-0.03-3.00%789,43629.32%
KHC210115C000375002019-08-16 3:21PM EDT37.500.700.600.800.00-1173,35130.47%
KHC210115C000400002019-08-15 12:15PM EDT40.000.550.450.500.00-468,14329.32%
KHC210115C000425002019-08-16 1:01PM EDT42.500.410.300.60-0.02-4.65%51,71533.52%
KHC210115C000450002019-08-16 3:56PM EDT45.000.350.250.350.00-305,41631.59%
KHC210115C000475002019-08-16 10:29AM EDT47.500.250.200.350.00-61,69933.72%
KHC210115C000500002019-08-16 9:54AM EDT50.000.300.150.30+0.14+87.50%14,39234.57%
KHC210115C000525002019-08-16 2:05PM EDT52.500.120.100.25-0.09-42.86%244,51435.11%
KHC210115C000550002019-08-16 12:12PM EDT55.000.150.100.35-0.05-25.00%878339.26%
KHC210115C000575002019-07-22 10:29AM EDT57.500.150.050.350.00-167440.92%
KHC210115C000600002019-08-16 10:31AM EDT60.000.100.100.25-0.03-23.08%62,55339.84%
KHC210115C000625002019-08-01 1:29PM EDT62.500.200.050.300.00-6024442.63%
KHC210115C000650002019-08-15 11:53AM EDT65.000.070.000.200.00-141841.02%
KHC210115C000675002019-08-15 11:30AM EDT67.500.100.050.250.00-520943.90%
KHC210115C000700002019-07-24 11:53AM EDT70.000.100.050.250.00-520845.12%
KHC210115C000750002019-08-12 1:31PM EDT75.000.050.000.150.00-121743.75%
KHC210115C000800002019-06-07 11:04AM EDT80.000.150.000.250.00-9420249.51%
KHC210115C000850002019-06-07 11:04AM EDT85.000.100.000.250.00-9734251.47%
PutsforJanuary 15, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
KHC210115P000150002019-08-16 10:48AM EDT15.000.700.400.85-0.05-6.67%217844.53%
KHC210115P000175002019-08-15 12:53PM EDT17.501.300.901.400.00-3980242.51%
KHC210115P000200002019-08-15 3:03PM EDT20.001.951.802.100.00-372,78740.23%
KHC210115P000225002019-08-16 10:05AM EDT22.502.612.702.85-0.24-8.42%76,31336.82%
KHC210115P000250002019-08-16 3:53PM EDT25.004.103.804.10-0.04-0.97%1679,34036.28%
KHC210115P000275002019-08-16 3:51PM EDT27.505.315.105.60+0.11+2.12%203,87535.99%
KHC210115P000300002019-08-16 2:05PM EDT30.007.076.907.30-0.41-5.48%2410,95635.74%
KHC210115P000325002019-08-16 3:23PM EDT32.509.108.509.30-0.25-2.67%21,54236.69%
KHC210115P000350002019-08-16 3:51PM EDT35.0010.9210.5011.50-0.68-5.86%151,39438.40%
KHC210115P000375002019-08-09 10:07AM EDT37.5011.9012.7013.600.00-157638.36%
KHC210115P000400002019-08-16 12:35PM EDT40.0015.8014.9016.30-0.40-2.47%22,88343.73%
KHC210115P000425002019-07-11 12:15PM EDT42.5013.1716.1017.300.00-11,18026.37%
KHC210115P000450002019-08-13 3:00PM EDT45.0019.5019.6021.000.00-102,97146.40%
KHC210115P000475002019-08-15 11:12AM EDT47.5023.6022.0023.200.00-12,00645.39%
KHC210115P000500002019-08-16 3:59PM EDT50.0024.5024.5025.80-0.64-2.55%51,47048.90%
KHC210115P000525002019-07-16 1:52PM EDT52.5022.5027.1028.200.00-50049.81%
KHC210115P000550002019-07-30 11:16AM EDT55.0024.0029.3030.800.00-32,76553.05%
KHC210115P000575002019-08-09 12:30PM EDT57.5031.0131.8033.200.00-2088053.64%
KHC210115P000600002019-08-16 10:46AM EDT60.0035.0534.3035.70+2.44+7.48%278955.42%
KHC210115P000625002019-07-11 3:19PM EDT62.5032.0535.6037.100.00-394128.91%
KHC210115P000650002019-08-01 12:37PM EDT65.0038.4039.3040.700.00-11,06458.64%
KHC210115P000675002019-06-07 11:04AM EDT67.5035.7036.5037.400.00-3250.00%
KHC210115P000700002019-05-30 12:47PM EDT70.0042.5138.9039.900.00-11810.00%
KHC210115P000750002019-08-08 12:26PM EDT75.0048.1549.1050.800.00-1350.78%
KHC210115P000800002019-06-10 12:11AM EDT80.0045.9048.6049.700.00-1200.00%
KHC210115P000850002019-06-07 11:04AM EDT85.0052.7053.1055.100.00-400.00%