KHC - The Kraft Heinz Company

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJune 21, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
KHC190621C000200002019-06-04 10:39AM EDT20.008.7010.0010.600.00-1010215.63%
KHC190621C000225002019-06-10 2:54PM EDT22.507.777.508.100.00-11160.94%
KHC190621C000250002019-06-14 12:55PM EDT25.005.305.005.600.00-2081110.94%
KHC190621C000260002019-06-14 12:29PM EDT26.004.334.204.400.00-92091.41%
KHC190621C000265002019-06-05 9:44AM EDT26.502.473.703.900.00-1581.25%
KHC190621C000270002019-06-11 1:07PM EDT27.003.203.203.400.00-119771.88%
KHC190621C000275002019-06-18 9:49AM EDT27.502.952.552.85+0.21+7.66%126077.34%
KHC190621C000280002019-06-14 1:41PM EDT28.002.372.152.35+0.05+2.16%11,30566.41%
KHC190621C000285002019-06-17 3:07PM EDT28.501.861.751.900.00-384463.67%
KHC190621C000290002019-06-18 3:17PM EDT29.001.351.301.40-0.05-3.57%221,21150.78%
KHC190621C000295002019-06-18 12:47PM EDT29.500.800.800.95-0.17-17.53%838543.36%
KHC190621C000300002019-06-18 3:56PM EDT30.000.500.500.55-0.05-9.09%1231,86036.72%
KHC190621C000305002019-06-18 3:59PM EDT30.500.250.200.30-0.04-13.79%9112,09536.82%
KHC190621C000310002019-06-18 3:58PM EDT31.000.130.100.15-0.02-13.33%5909,63737.70%
KHC190621C000315002019-06-18 3:58PM EDT31.500.060.050.10-0.04-40.00%1904,17643.56%
KHC190621C000320002019-06-18 3:56PM EDT32.000.050.000.050.00-1311,59044.92%
KHC190621C000325002019-06-17 11:45AM EDT32.500.050.000.05+0.01+25.00%14,46753.91%
KHC190621C000330002019-06-18 3:47PM EDT33.000.050.000.050.00-1089354.69%
KHC190621C000335002019-06-17 9:50AM EDT33.500.040.000.050.00-152,15261.72%
KHC190621C000340002019-06-18 1:34PM EDT34.000.020.000.05-0.01-33.33%266268.75%
KHC190621C000345002019-06-10 9:50AM EDT34.500.050.000.150.00-61294.14%
KHC190621C000350002019-06-18 12:01PM EDT35.000.030.000.05+0.02+200.00%456,87282.81%
KHC190621C000360002019-05-23 9:52AM EDT36.000.070.000.050.00--196.09%
KHC190621C000365002019-05-20 1:31PM EDT36.500.080.000.150.00--2124.22%
KHC190621C000375002019-06-17 10:41AM EDT37.500.020.000.050.00-172,023114.06%
KHC190621C000400002019-06-10 9:57AM EDT40.000.030.000.050.00-11,320142.19%
KHC190621C000425002019-06-07 11:03AM EDT42.500.050.000.250.00--4218.36%
PutsforJune 21, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
KHC190621P000200002019-06-11 11:11AM EDT20.000.020.000.250.00-168276.56%
KHC190621P000225002019-06-14 10:54AM EDT22.500.030.000.050.00-23257156.25%
KHC190621P000250002019-06-13 2:14PM EDT25.000.010.000.050.00-1357107.81%
KHC190621P000255002019-06-14 10:05AM EDT25.500.060.000.150.00-20627120.31%
KHC190621P000260002019-06-14 10:36AM EDT26.000.040.000.05+0.01+33.33%264888.28%
KHC190621P000265002019-06-11 3:45PM EDT26.500.050.000.050.00-147378.91%
KHC190621P000270002019-06-17 3:45PM EDT27.000.050.000.100.00-21,31479.69%
KHC190621P000275002019-06-18 1:54PM EDT27.500.050.000.05+0.01+25.00%201,89260.16%
KHC190621P000280002019-06-18 3:47PM EDT28.000.030.000.050.00-5084450.78%
KHC190621P000285002019-06-18 3:57PM EDT28.500.050.000.050.00-15841248.44%
KHC190621P000290002019-06-18 3:59PM EDT29.000.070.050.10-0.01-12.50%26267246.48%
KHC190621P000295002019-06-18 3:57PM EDT29.500.140.100.15-0.01-6.67%2121,01339.84%
KHC190621P000300002019-06-18 3:55PM EDT30.000.250.200.25-0.03-10.71%1553,89933.99%
KHC190621P000305002019-06-18 3:59PM EDT30.500.490.450.55-0.06-10.91%5743838.67%
KHC190621P000310002019-06-18 3:05PM EDT31.000.830.800.90-0.07-7.78%381,12639.84%
KHC190621P000315002019-06-18 11:40AM EDT31.501.351.251.35+0.05+3.85%140746.48%
KHC190621P000320002019-06-18 10:02AM EDT32.001.711.702.00+0.01+0.59%811957.81%
KHC190621P000325002019-06-18 3:31PM EDT32.502.252.202.30+0.02+0.90%306,99358.59%
KHC190621P000330002019-06-18 3:07PM EDT33.002.742.702.80-0.01-0.36%1752.34%
KHC190621P000335002019-06-17 3:10PM EDT33.503.203.203.300.00-11459.38%
KHC190621P000340002019-06-12 3:16PM EDT34.003.963.703.800.00-10366.41%
KHC190621P000345002019-05-30 9:32AM EDT34.506.404.204.500.00--6105.08%
KHC190621P000350002019-06-18 10:46AM EDT35.004.704.604.80+0.10+2.17%124,879100.78%
KHC190621P000355002019-05-31 1:20PM EDT35.508.155.005.300.00--0107.81%
KHC190621P000360002019-05-31 1:56PM EDT36.008.555.106.000.00--3159.77%
KHC190621P000365002019-05-22 2:00PM EDT36.505.006.206.300.00--098.44%
KHC190621P000370002019-05-24 3:55PM EDT37.006.206.706.800.00-20104.69%
KHC190621P000375002019-05-30 10:39AM EDT37.509.887.007.500.00-10110.94%
KHC190621P000380002019-06-17 12:11AM EDT38.007.877.508.000.00---117.19%
KHC190621P000400002019-06-03 11:40AM EDT40.0011.959.709.800.00-30137.50%
KHC190621P000425002019-05-31 12:06PM EDT42.5015.1012.0012.500.00-50162.50%
KHC190621P000450002019-05-29 12:46PM EDT45.0016.9014.6015.000.00-349223.44%