KHC - The Kraft Heinz Company

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
Strike:22.50
CallsforSeptember 27, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
KHC191018C000225002019-09-17 10:24AM EDT2019-10-185.903.807.800.00-2058.89%
KHC191115C000225002019-09-11 3:21PM EDT2019-11-157.035.508.000.00-2080.57%
KHC191220C000225002019-09-10 9:30AM EDT2019-12-205.905.706.200.00-1047.75%
KHC200117C000225002019-09-11 10:23AM EDT2020-01-177.005.906.200.00-1041.75%
KHC200221C000225002019-08-23 12:11PM EDT2020-02-214.006.006.400.00-2041.26%
KHC200320C000225002019-09-18 12:48PM EDT2020-03-206.506.206.400.00--037.99%
KHC200417C000225002019-09-05 9:49AM EDT2020-04-175.306.206.500.00-3037.21%
KHC200619C000225002019-09-11 3:45PM EDT2020-06-197.476.406.700.00-11035.72%
KHC210115C000225002019-09-19 3:42PM EDT2021-01-157.066.807.400.00-1034.40%
PutsforSeptember 27, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
KHC190927P000225002019-09-20 9:37AM EDT2019-09-270.060.000.05-0.06-50.00%25081.25%
KHC191018P000225002019-09-19 10:20AM EDT2019-10-180.050.050.000.00-4,950025.00%
KHC191115P000225002019-09-20 3:58PM EDT2019-11-150.270.150.35+0.07+35.00%12051.95%
KHC191220P000225002019-09-20 2:36PM EDT2019-12-200.300.250.35-0.05-14.29%3040.72%
KHC200117P000225002019-09-20 10:22AM EDT2020-01-170.370.300.55-0.08-17.78%13041.50%
KHC200221P000225002019-09-18 3:57PM EDT2020-02-210.650.600.700.00-11039.99%
KHC200320P000225002019-09-20 1:31PM EDT2020-03-200.750.600.900.00-1040.75%
KHC200417P000225002019-09-17 11:32AM EDT2020-04-170.790.800.900.00-20037.94%
KHC200619P000225002019-09-17 12:21PM EDT2020-06-191.001.051.200.00-54037.84%
KHC210115P000225002019-09-20 3:23PM EDT2021-01-151.841.751.90+0.04+2.22%4035.86%
KHC220121P000225002019-09-17 3:51PM EDT2022-01-212.592.253.400.00--038.17%