KHC - The Kraft Heinz Company

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforAugust 23, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
KHC190823C000240002019-08-20 11:07AM EDT24.001.261.051.30-0.44-25.88%8062.11%
KHC190823C000245002019-08-19 3:04PM EDT24.500.910.700.80-0.29-24.17%2044.73%
KHC190823C000250002019-08-20 3:25PM EDT25.000.450.350.40-0.20-30.77%87035.94%
KHC190823C000255002019-08-20 3:19PM EDT25.500.190.100.20-0.06-24.00%93038.28%
KHC190823C000260002019-08-20 2:58PM EDT26.000.100.000.100.00-345041.80%
KHC190823C000265002019-08-19 3:37PM EDT26.500.050.000.050.00-1045.31%
KHC190823C000270002019-08-19 3:32PM EDT27.000.030.000.05-0.02-40.00%1056.64%
KHC190823C000275002019-08-14 3:52PM EDT27.500.030.000.050.00-60057.81%
KHC190823C000280002019-08-14 12:18PM EDT28.000.050.000.050.00-2067.19%
KHC190823C000285002019-08-13 2:29PM EDT28.500.030.000.050.00-10075.78%
KHC190823C000290002019-08-09 12:58PM EDT29.000.100.000.050.00-18084.38%
KHC190823C000295002019-08-09 1:48PM EDT29.500.050.000.050.00-3092.19%
KHC190823C000300002019-08-12 9:47AM EDT30.000.030.000.050.00-150100.00%
KHC190823C000305002019-08-09 9:34AM EDT30.500.050.000.050.00-20107.81%
KHC190823C000310002019-08-08 2:20PM EDT31.000.030.000.050.00-30115.63%
KHC190823C000315002019-08-08 9:56AM EDT31.500.050.000.050.00-80123.44%
KHC190823C000320002019-08-16 10:29AM EDT32.000.010.000.050.00-10129.69%
KHC190823C000325002019-08-13 3:34PM EDT32.500.280.000.050.00-50137.50%
KHC190823C000330002019-08-08 3:52PM EDT33.000.020.000.050.00-200143.75%
KHC190823C000335002019-08-08 1:21PM EDT33.500.020.000.050.00-300150.00%
KHC190823C000340002019-08-12 1:03PM EDT34.000.030.000.050.00-10156.25%
KHC190823C000345002019-08-09 12:24PM EDT34.500.050.000.050.00-10162.50%
KHC190823C000350002019-08-16 9:43AM EDT35.000.020.000.050.00-120168.75%
KHC190823C000355002019-08-09 12:24PM EDT35.500.050.000.050.00-10175.00%
KHC190823C000360002019-08-07 2:23PM EDT36.000.230.000.050.00-50181.25%
KHC190823C000365002019-08-01 3:28PM EDT36.500.400.000.050.00--0187.50%
KHC190823C000370002019-08-08 10:42AM EDT37.000.010.000.050.00-10192.19%
KHC190823C000375002019-08-01 1:40PM EDT37.500.200.000.050.00--0198.44%
PutsforAugust 23, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
KHC190823P000225002019-08-19 12:03AM EDT22.500.05-0.050.00--081.25%
KHC190823P000230002019-08-19 3:32PM EDT23.000.05-0.050.00-400067.97%
KHC190823P000235002019-08-19 12:03AM EDT23.500.17-0.050.00--055.47%
KHC190823P000240002019-08-19 1:01PM EDT24.000.050.000.050.00-17041.80%
KHC190823P000245002019-08-20 2:16PM EDT24.500.090.050.10-0.01-10.00%7036.13%
KHC190823P000250002019-08-20 3:28PM EDT25.000.180.200.25-0.03-14.29%224034.77%
KHC190823P000255002019-08-20 1:56PM EDT25.500.400.450.55-0.03-6.98%139037.11%
KHC190823P000260002019-08-20 1:52PM EDT26.000.800.800.95+0.02+2.56%63040.23%
KHC190823P000265002019-08-20 1:47PM EDT26.501.351.251.45-0.12-8.16%3053.91%
KHC190823P000270002019-08-19 2:37PM EDT27.001.701.751.950.00-12066.41%
KHC190823P000275002019-08-19 9:58AM EDT27.502.202.252.500.00-5053.13%
KHC190823P000280002019-08-19 10:13AM EDT28.002.652.753.000.00-1060.94%
KHC190823P000285002019-08-19 1:46PM EDT28.503.203.203.50+0.10+3.23%20111.72%
KHC190823P000290002019-08-14 10:39AM EDT29.003.703.704.000.00-10122.27%
KHC190823P000295002019-08-20 9:35AM EDT29.504.304.204.50-0.07-1.60%20132.81%
KHC190823P000300002019-08-20 3:25PM EDT30.004.764.705.00+0.02+0.42%70142.58%
KHC190823P000305002019-08-20 3:21PM EDT30.505.255.205.50-0.57-9.79%10152.34%
KHC190823P000310002019-08-20 1:05PM EDT31.005.855.706.00+1.15+24.47%20161.72%
KHC190823P000315002019-08-13 11:13AM EDT31.505.806.206.500.00-130170.70%
KHC190823P000320002019-08-14 2:49PM EDT32.007.006.707.000.00-60179.69%
KHC190823P000325002019-08-19 12:20PM EDT32.507.207.207.500.00-200187.89%
KHC190823P000330002019-08-01 10:03AM EDT33.001.807.708.000.00-80196.09%
KHC190823P000335002019-08-09 10:57AM EDT33.506.708.208.500.00--0204.30%
KHC190823P000350002019-08-20 9:56AM EDT35.009.759.7010.000.00-2000227.34%