KHC - The Kraft Heinz Company

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforMay 17, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
KHC190517C000200002019-03-19 2:14PM EDT20.0012.3011.0013.900.00-215179.69%
KHC190517C000225002019-03-26 2:48PM EDT22.5010.309.8011.600.00-3293.95%
KHC190517C000250002019-04-08 10:40AM EDT25.008.397.108.600.00-174101.17%
KHC190517C000275002019-04-18 2:26PM EDT27.505.505.007.700.00-18887.21%
KHC190517C000300002019-04-23 11:16AM EDT30.003.303.203.40+0.08+2.48%22,72642.29%
KHC190517C000325002019-04-23 12:05PM EDT32.501.451.351.50+0.11+8.21%176,04135.55%
KHC190517C000350002019-04-23 12:33PM EDT35.000.400.350.45+0.01+2.56%49520,48733.30%
KHC190517C000375002019-04-23 11:52AM EDT37.500.100.050.15+0.04+66.67%267,52536.91%
KHC190517C000400002019-04-22 11:14AM EDT40.000.050.000.050.00-187,12639.84%
KHC190517C000425002019-04-22 10:38AM EDT42.500.050.000.050.00-191150.00%
KHC190517C000450002019-04-22 9:30AM EDT45.000.050.000.050.00-11,40053.13%
KHC190517C000475002019-03-27 3:27PM EDT47.500.030.000.050.00-764160.94%
KHC190517C000500002019-04-09 9:42AM EDT50.000.030.000.050.00-150167.97%
KHC190517C000525002019-03-11 10:55AM EDT52.500.030.000.250.00-114294.92%
KHC190517C000550002019-03-01 3:57PM EDT55.000.030.000.050.00-1130481.25%
KHC190517C000600002019-03-08 12:16PM EDT60.000.030.000.050.00-3392.97%
PutsforMay 17, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
KHC190517P000200002019-02-25 4:18PM EDT20.000.050.000.100.00-3394.53%
KHC190517P000225002019-04-04 10:53AM EDT22.500.010.000.100.00-1008775.00%
KHC190517P000250002019-04-22 9:31AM EDT25.000.050.000.050.00-174550.78%
KHC190517P000275002019-04-22 11:58AM EDT27.500.070.050.100.00-102,65745.90%
KHC190517P000300002019-04-23 12:37PM EDT30.000.320.250.350.00-19711,42241.41%
KHC190517P000325002019-04-23 12:33PM EDT32.501.040.951.05-0.03-2.80%21911,54037.94%
KHC190517P000350002019-04-23 11:52AM EDT35.002.642.552.70-0.06-2.22%13011,63242.73%
KHC190517P000375002019-04-22 11:31AM EDT37.504.504.605.400.00-772155.18%
KHC190517P000400002019-04-22 1:19PM EDT40.007.326.408.800.00-151375.39%
KHC190517P000425002019-04-22 10:15AM EDT42.509.438.1011.500.00-320074.12%
KHC190517P000450002019-04-17 9:30AM EDT45.0012.0010.8014.300.00-625699.80%
KHC190517P000475002019-04-18 1:28PM EDT47.5014.7012.7016.800.00-118992.58%
KHC190517P000500002019-04-11 1:58PM EDT50.0017.2815.1019.200.00-751,28793.16%
KHC190517P000525002019-03-18 9:47AM EDT52.5020.6017.5022.000.00-1093110.84%
KHC190517P000550002019-04-17 11:01AM EDT55.0022.3020.1024.200.00-2136109.38%
KHC190517P000600002019-04-22 12:36PM EDT60.0027.1425.0029.300.00-62130123.44%