KHC - The Kraft Heinz Company

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforSeptember 20, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
KHC190920C000190002019-08-30 9:32AM EDT19.006.6010.4010.700.00-11226.95%
KHC190920C000200002019-09-11 10:48AM EDT20.009.209.309.700.00-110185.94%
KHC190920C000225002019-09-16 9:54AM EDT22.506.726.907.20+3.84+133.33%327151.56%
KHC190920C000235002019-08-20 1:44PM EDT23.502.005.906.200.00--1131.64%
KHC190920C000240002019-09-10 9:32AM EDT24.004.405.405.700.00-128121.88%
KHC190920C000250002019-09-16 10:12AM EDT25.004.304.404.600.00-71,73891.41%
KHC190920C000255002019-09-11 2:41PM EDT25.504.053.904.100.00-238482.42%
KHC190920C000260002019-09-16 10:31AM EDT26.003.503.403.60+0.25+7.69%562873.44%
KHC190920C000265002019-09-16 10:27AM EDT26.503.002.953.10+0.20+7.14%1092669.14%
KHC190920C000270002019-09-16 9:56AM EDT27.002.282.452.60-0.07-2.98%101,07159.77%
KHC190920C000275002019-09-16 10:39AM EDT27.502.052.052.15+0.05+2.50%20810,65460.16%
KHC190920C000280002019-09-16 9:48AM EDT28.001.301.501.65-0.09-6.47%11,28054.49%
KHC190920C000285002019-09-16 9:44AM EDT28.500.801.001.20-0.09-10.11%265047.07%
KHC190920C000290002019-09-16 10:15AM EDT29.000.600.650.75-0.05-7.69%41,06437.60%
KHC190920C000295002019-09-16 10:41AM EDT29.500.400.350.45+0.10+33.33%1191,09635.55%
KHC190920C000300002019-09-16 10:31AM EDT30.000.190.150.20+0.07+58.33%1444,95630.86%
KHC190920C000305002019-09-16 10:00AM EDT30.500.060.050.100.00-233932.03%
KHC190920C000310002019-09-13 2:01PM EDT31.000.05-0.050.00-4001,01333.59%
KHC190920C000315002019-09-11 10:36AM EDT31.500.05-0.100.00--40049.02%
KHC190920C000320002019-09-16 12:02AM EDT32.000.05-0.100.00--12556.64%
KHC190920C000325002019-09-13 10:15AM EDT32.500.030.000.050.00-12,70054.30%
KHC190920C000340002019-09-16 12:02AM EDT34.000.04-0.050.00--1073.05%
KHC190920C000350002019-09-12 11:34AM EDT35.000.030.000.050.00-111,81775.00%
KHC190920C000375002019-09-04 9:30AM EDT37.500.010.000.050.00-28998.44%
KHC190920C000400002019-08-08 3:35PM EDT40.000.030.000.050.00-189120.31%
KHC190920C000425002019-08-08 10:57AM EDT42.500.010.000.050.00-2201140.63%
PutsforSeptember 20, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
KHC190920P000175002019-09-05 1:45PM EDT17.500.020.000.050.00-24200.00%
KHC190920P000200002019-08-27 2:27PM EDT20.000.050.000.050.00-12282153.13%
KHC190920P000215002019-08-22 3:37PM EDT21.500.050.000.050.00--3128.13%
KHC190920P000220002019-09-05 11:53AM EDT22.000.030.000.050.00-3030120.31%
KHC190920P000225002019-09-13 10:16AM EDT22.500.020.000.050.00-8648111.72%
KHC190920P000235002019-09-06 10:17AM EDT23.500.050.000.050.00-203496.09%
KHC190920P000240002019-09-10 9:30AM EDT24.000.030.000.050.00-5268788.28%
KHC190920P000250002019-09-13 10:00AM EDT25.000.070.000.050.00-52,22272.66%
KHC190920P000255002019-09-10 9:30AM EDT25.500.050.000.100.00-633174.22%
KHC190920P000260002019-09-11 10:30AM EDT26.000.050.000.100.00-1021766.02%
KHC190920P000265002019-09-11 9:54AM EDT26.500.050.000.100.00-12015757.81%
KHC190920P000270002019-09-11 9:56AM EDT27.000.050.000.150.00-125354.69%
KHC190920P000275002019-09-16 10:22AM EDT27.500.050.000.050.00-301,66241.02%
KHC190920P000280002019-09-13 3:35PM EDT28.000.100.000.050.00-2453532.42%
KHC190920P000285002019-09-16 9:46AM EDT28.500.150.050.15+0.02+15.38%215335.16%
KHC190920P000290002019-09-16 10:41AM EDT29.000.200.150.25-0.06-23.08%5533531.35%
KHC190920P000295002019-09-13 3:42PM EDT29.500.550.350.40+0.04+7.84%115326.07%
KHC190920P000300002019-09-13 1:40PM EDT30.000.750.600.750.00-25,57428.32%
KHC190920P000305002019-09-11 2:38PM EDT30.501.161.001.150.00-3328.32%
KHC190920P000310002019-09-03 11:24AM EDT31.005.701.451.600.00--127.34%
KHC190920P000315002019-09-16 9:30AM EDT31.502.351.952.15+0.15+6.82%1144.53%
KHC190920P000325002019-09-10 9:40AM EDT32.504.282.903.200.00-512467.38%
KHC190920P000330002019-08-22 11:54AM EDT33.007.603.403.600.00--051.56%
KHC190920P000350002019-08-28 1:36PM EDT35.0010.005.405.600.00-30011271.88%
KHC190920P000375002019-08-09 9:58AM EDT37.5010.667.908.200.00-400130.47%
KHC190920P000400002019-08-12 9:47AM EDT40.0014.1010.3010.600.00-30117.19%
KHC190920P000425002019-08-09 10:22AM EDT42.5016.0212.9013.300.00-10135.94%