KHC - The Kraft Heinz Company

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
Strike:25.00
CallsforOctober 25, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
KHC191025C000250002019-10-01 11:30AM EDT2019-10-252.803.503.800.00-30107.81%
KHC191101C000250002019-10-18 3:46PM EDT2019-11-013.063.603.900.00-2067.97%
KHC191108C000250002019-10-16 1:23PM EDT2019-11-082.933.604.000.00--055.66%
KHC191115C000250002019-10-23 3:24PM EDT2019-11-153.703.504.10-0.06-1.60%12064.45%
KHC191129C000250002019-10-18 12:44PM EDT2019-11-293.373.504.300.00-1058.79%
KHC191220C000250002019-10-22 2:39PM EDT2019-12-203.843.904.100.00-11040.63%
KHC200117C000250002019-10-23 1:59PM EDT2020-01-174.003.904.10-0.03-0.74%22033.35%
KHC200221C000250002019-10-18 11:10AM EDT2020-02-213.984.104.400.00-50034.62%
KHC200320C000250002019-10-18 11:22AM EDT2020-03-204.104.204.600.00-4034.82%
KHC200417C000250002019-10-21 12:05PM EDT2020-04-173.864.304.700.00-41033.55%
KHC200619C000250002019-10-22 2:31PM EDT2020-06-194.704.705.000.00-198732.86%
KHC210115C000250002019-10-23 3:51PM EDT2021-01-155.445.405.60+0.05+0.93%28029.66%
KHC220121C000250002019-10-23 3:44PM EDT2022-01-216.406.007.10+0.10+1.59%4032.09%
PutsforOctober 25, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
KHC191025P000250002019-10-16 11:05AM EDT2019-10-250.060.000.100.00-40112.50%
KHC191101P000250002019-10-23 1:22PM EDT2019-11-010.250.200.250.00-190078.13%
KHC191108P000250002019-10-21 9:32AM EDT2019-11-080.370.150.300.00-2058.59%
KHC191115P000250002019-10-23 3:59PM EDT2019-11-150.300.250.35-0.09-23.08%61053.71%
KHC191122P000250002019-10-18 12:17PM EDT2019-11-220.470.200.400.00-2052.15%
KHC191129P000250002019-10-22 3:45PM EDT2019-11-290.450.300.45+0.05+12.50%10049.17%
KHC191220P000250002019-10-23 3:59PM EDT2019-12-200.500.500.55-0.01-1.96%87042.58%
KHC200117P000250002019-10-23 3:25PM EDT2020-01-170.630.600.65-0.02-3.08%11037.60%
KHC200221P000250002019-10-23 11:45AM EDT2020-02-210.860.601.05-0.09-9.47%2039.82%
KHC200320P000250002019-10-22 1:46PM EDT2020-03-201.100.851.100.00-5036.77%
KHC200417P000250002019-10-23 3:11PM EDT2020-04-171.190.951.35-0.21-15.00%10037.65%
KHC200619P000250002019-10-22 1:36PM EDT2020-06-191.601.451.650.00-11036.28%
KHC210115P000250002019-10-23 11:35AM EDT2021-01-152.552.402.55-0.05-1.92%11034.85%
KHC220121P000250002019-10-22 10:29AM EDT2022-01-213.903.604.100.00-1036.21%