KHC - The Kraft Heinz Company

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
Strike:20.00
CallsforSeptember 27, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
KHC190927C000200002019-09-13 2:23PM EDT2019-09-279.408.008.300.00-10112.50%
KHC191018C000200002019-09-18 10:18AM EDT2019-10-188.808.008.300.00-1053.13%
KHC191115C000200002019-08-22 10:54AM EDT2019-11-155.707.908.600.00-4054.30%
KHC191220C000200002019-09-20 3:25PM EDT2019-12-208.368.108.50+0.76+10.00%5056.54%
KHC200117C000200002019-09-18 1:55PM EDT2020-01-178.408.108.600.00-1053.13%
KHC200221C000200002019-08-28 1:48PM EDT2020-02-215.778.008.800.00--052.49%
KHC200320C000200002019-08-22 1:04PM EDT2020-03-206.006.4010.600.00--085.11%
KHC200417C000200002019-09-11 11:23AM EDT2020-04-179.808.208.700.00-4042.48%
KHC200619C000200002019-09-16 1:08PM EDT2020-06-199.758.408.700.00-3037.26%
KHC210115C000200002019-09-20 3:44PM EDT2021-01-158.938.709.20+0.13+1.48%29035.25%
KHC220121C000200002019-09-20 10:25AM EDT2022-01-219.437.2011.60+0.01+0.11%1047.53%
PutsforSeptember 27, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
KHC190927P000200002019-09-05 1:35PM EDT2019-09-270.010.000.050.00-100126.56%
KHC191018P000200002019-09-09 11:06AM EDT2019-10-180.010.000.000.00-60025.00%
KHC191115P000200002019-09-17 9:30AM EDT2019-11-150.030.000.000.00-10025.00%
KHC191220P000200002019-09-18 12:42PM EDT2019-12-200.170.150.250.00-1051.27%
KHC200117P000200002019-09-18 11:08AM EDT2020-01-170.200.000.000.00-11012.50%
KHC200221P000200002019-09-11 11:19AM EDT2020-02-210.250.300.000.00-4012.50%
KHC200320P000200002019-09-17 9:56AM EDT2020-03-200.380.250.500.00-8044.04%
KHC200417P000200002019-09-17 3:59PM EDT2020-04-170.500.000.550.00-16042.29%
KHC200619P000200002019-09-20 11:58AM EDT2020-06-190.620.600.75-0.03-4.62%1041.21%
KHC210115P000200002019-09-19 11:30AM EDT2021-01-151.141.101.250.00-11037.79%
KHC220121P000200002019-09-19 1:18PM EDT2022-01-212.100.002.600.00-31040.41%