KHC - The Kraft Heinz Company

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJune 28, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
KHC190628C000260002019-06-19 9:30AM EDT26.004.005.305.600.00-130219.92%
KHC190628C000270002019-06-05 9:50AM EDT27.002.224.404.600.00-126194.53%
KHC190628C000275002019-06-17 10:03AM EDT27.502.783.904.100.00-1104178.91%
KHC190628C000280002019-06-21 12:43PM EDT28.003.333.403.60+0.83+33.20%1181163.28%
KHC190628C000285002019-06-21 12:56PM EDT28.502.802.903.100.00-376147.46%
KHC190628C000290002019-06-20 10:28AM EDT29.002.052.402.650.00-1064133.30%
KHC190628C000295002019-06-21 1:02PM EDT29.501.851.902.150.00-8101116.41%
KHC190628C000300002019-06-21 3:00PM EDT30.001.401.451.650.00-101479100.78%
KHC190628C000305002019-06-21 3:55PM EDT30.501.051.001.15+0.15+16.67%5941,17783.59%
KHC190628C000310002019-06-21 3:55PM EDT31.000.650.600.75-0.04-5.80%1061,12069.73%
KHC190628C000315002019-06-21 3:59PM EDT31.500.400.400.45+0.07+21.21%40466163.67%
KHC190628C000320002019-06-21 3:35PM EDT32.000.150.150.20-0.04-21.05%3561,71651.37%
KHC190628C000325002019-06-21 2:50PM EDT32.500.050.050.10-0.04-44.44%6037351.17%
KHC190628C000330002019-06-21 3:57PM EDT33.000.050.000.050.00-4629450.00%
KHC190628C000335002019-06-19 3:41PM EDT33.500.050.000.050.00-678050.00%
KHC190628C000340002019-06-20 3:58PM EDT34.000.040.000.050.00-11356.25%
KHC190628C000345002019-06-14 2:07PM EDT34.500.010.050.050.00-12571.09%
KHC190628C000350002019-06-21 12:35PM EDT35.000.010.000.05-4.89-99.80%411568.75%
KHC190628C000355002019-06-10 9:31AM EDT35.500.050.000.050.00-1374.22%
KHC190628C000360002019-05-23 11:28AM EDT36.000.070.000.050.00-1579.69%
KHC190628C000365002019-06-07 11:03AM EDT36.500.200.000.050.00--185.16%
KHC190628C000370002019-06-07 11:03AM EDT37.000.12-0.050.00--1101.56%
KHC190628C000380002019-06-03 9:42AM EDT38.000.030.000.050.00--13101.56%
KHC190628C000385002019-06-07 11:03AM EDT38.500.05-0.050.00--1117.97%
KHC190628C000390002019-05-23 9:30AM EDT39.000.050.000.050.00--1110.94%
PutsforJune 28, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
KHC190628P000200002019-06-19 3:11PM EDT20.000.030.000.050.00-31185.94%
KHC190628P000240002019-06-06 3:26PM EDT24.000.150.000.050.00-1014112.50%
KHC190628P000245002019-06-04 10:56AM EDT24.500.060.000.050.00-4297104.69%
KHC190628P000250002019-06-19 3:12PM EDT25.000.030.000.050.00-471696.88%
KHC190628P000255002019-06-13 12:12PM EDT25.500.060.000.050.00-1588.28%
KHC190628P000260002019-06-11 11:28AM EDT26.000.070.000.050.00-349079.69%
KHC190628P000265002019-06-11 11:12AM EDT26.500.100.000.050.00-1026571.88%
KHC190628P000270002019-06-11 10:47AM EDT27.000.120.000.050.00-353264.06%
KHC190628P000275002019-06-14 11:44AM EDT27.500.050.000.050.00-44455.47%
KHC190628P000280002019-06-19 3:12PM EDT28.000.060.000.050.00-85455.08%
KHC190628P000285002019-06-20 10:52AM EDT28.500.050.000.100.00-212555.47%
KHC190628P000290002019-06-21 2:58PM EDT29.000.030.000.05-0.03-50.00%2662937.11%
KHC190628P000295002019-06-21 3:54PM EDT29.500.040.000.05-0.05-55.56%2047427.34%
KHC190628P000300002019-06-21 3:42PM EDT30.000.080.050.10-0.06-42.86%811,00222.85%
KHC190628P000305002019-06-21 3:35PM EDT30.500.160.100.15-0.11-40.74%5873312.50%
KHC190628P000310002019-06-21 3:57PM EDT31.000.260.150.25-0.18-40.91%804630.00%
KHC190628P000315002019-06-21 3:13PM EDT31.500.500.350.50-0.11-18.03%211440.00%
KHC190628P000320002019-06-21 3:44PM EDT32.000.800.650.80-0.10-11.11%2570.00%
KHC190628P000325002019-06-20 9:30AM EDT32.501.351.051.200.00-1130.00%
KHC190628P000330002019-06-17 12:10PM EDT33.002.751.501.650.00-1060.00%
KHC190628P000335002019-06-21 9:31AM EDT33.502.501.952.15+0.10+4.17%210.00%
KHC190628P000350002019-06-07 11:19AM EDT35.004.033.403.700.00-200.00%
KHC190628P000355002019-06-17 12:11AM EDT35.505.203.904.200.00---0.00%