KHC - The Kraft Heinz Company

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforOctober 25, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
KHC191025C000240002019-10-17 2:40PM EDT24.003.774.004.200.00--2121.48%
KHC191025C000250002019-10-01 11:30AM EDT25.002.803.003.300.00-324103.13%
KHC191025C000255002019-09-06 7:49PM EDT25.501.350.502.900.00-11111.52%
KHC191025C000260002019-10-18 3:17PM EDT26.001.782.052.25+0.68+61.82%164379.30%
KHC191025C000265002019-10-17 12:48PM EDT26.501.551.551.75+0.33+27.05%52366.80%
KHC191025C000270002019-10-18 2:22PM EDT27.000.901.101.25+0.22+32.35%118455.37%
KHC191025C000275002019-10-18 3:33PM EDT27.500.460.700.80-0.04-8.00%6565348.83%
KHC191025C000280002019-10-18 3:59PM EDT28.000.160.350.40-0.06-27.27%1491,02837.31%
KHC191025C000285002019-10-18 2:20PM EDT28.500.080.150.20-0.01-11.11%9731734.18%
KHC191025C000290002019-10-18 11:49AM EDT29.000.050.000.100.00-51219633.79%
KHC191025C000295002019-10-16 12:21PM EDT29.500.050.000.050.00-268134.38%
KHC191025C000300002019-10-07 2:32PM EDT30.000.030.000.050.00-617140.63%
KHC191025C000305002019-10-11 10:58AM EDT30.500.020.000.050.00-15446.48%
KHC191025C000310002019-10-17 11:12AM EDT31.000.020.000.050.00-128752.34%
KHC191025C000315002019-09-26 9:38AM EDT31.500.100.000.050.00-1850.78%
KHC191025C000320002019-09-19 12:16PM EDT32.000.060.000.050.00-302056.25%
KHC191025C000325002019-09-20 3:09PM EDT32.500.050.000.050.00-51760.94%
KHC191025C000330002019-09-16 12:02AM EDT33.000.150.000.150.00--079.69%
PutsforOctober 25, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
KHC191025P000225002019-10-04 1:11PM EDT22.500.080.000.050.00-5975.78%
KHC191025P000235002019-10-03 9:39AM EDT23.500.150.100.050.00-1176.56%
KHC191025P000240002019-10-11 9:45AM EDT24.000.050.000.050.00-1254.69%
KHC191025P000245002019-10-03 11:39AM EDT24.500.200.000.100.00--1155.08%
KHC191025P000250002019-10-16 11:05AM EDT25.000.060.000.100.00-45656.64%
KHC191025P000255002019-10-17 9:57AM EDT25.500.050.000.100.00-15848.05%
KHC191025P000260002019-10-17 3:38PM EDT26.000.050.000.150.00-118545.12%
KHC191025P000265002019-10-17 9:30AM EDT26.500.050.050.10-0.10-66.67%18530.47%
KHC191025P000270002019-10-18 3:15PM EDT27.000.120.050.10-0.08-40.00%122020.90%
KHC191025P000275002019-10-18 3:35PM EDT27.500.250.100.20-0.15-37.50%128316.50%
KHC191025P000280002019-10-18 3:14PM EDT28.000.420.250.30-0.23-35.38%61040.00%
KHC191025P000285002019-10-16 11:37AM EDT28.500.920.500.650.00-21190.00%
KHC191025P000290002019-10-18 3:55PM EDT29.001.350.851.05-0.77-36.32%2850.00%
KHC191025P000295002019-10-09 3:37PM EDT29.502.751.351.500.00-5130.00%
KHC191025P000300002019-09-18 11:56AM EDT30.002.001.852.000.00-2100.00%
KHC191025P000305002019-10-18 3:55PM EDT30.502.872.302.50-1.01-26.03%1100.00%
KHC191025P000310002019-09-25 11:25AM EDT31.002.872.803.000.00-110.00%
KHC191025P000320002019-09-16 12:02AM EDT32.003.204.504.800.00--095.31%
KHC191025P000325002019-09-12 1:43PM EDT32.503.445.206.400.00-130161.72%