KHC - The Kraft Heinz Company

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
Strike:25.00
CallsforJuly 19, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
KHC190719C000250002019-07-18 12:25PM EDT2019-07-195.805.806.00-0.13-2.19%70167.19%
KHC190816C000250002019-07-15 9:30AM EDT2019-08-165.605.506.200.00-31060.94%
KHC191018C000250002019-07-12 10:32AM EDT2019-10-186.116.006.300.00-100038.09%
KHC191220C000250002019-07-16 9:41AM EDT2019-12-206.056.206.500.00-5034.11%
KHC200117C000250002019-07-18 12:41PM EDT2020-01-176.296.206.50+0.29+4.83%3031.40%
KHC200619C000250002019-07-12 10:17AM EDT2020-06-196.806.707.000.00-7029.88%
KHC210115C000250002019-07-16 3:29PM EDT2021-01-156.937.107.500.00-40028.14%
PutsforJuly 19, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
KHC190719P000250002019-07-09 2:08PM EDT2019-07-190.040.000.050.00-10143.75%
KHC190726P000250002019-06-19 10:51AM EDT2019-07-260.090.000.500.00--0109.96%
KHC190809P000250002019-07-16 10:25AM EDT2019-08-090.070.000.150.00-2051.56%
KHC190816P000250002019-07-18 11:22AM EDT2019-08-160.100.050.150.00-3052.73%
KHC190823P000250002019-07-17 2:03PM EDT2019-08-230.10--0.00---0.00%
KHC191018P000250002019-07-18 11:55AM EDT2019-10-180.300.250.35-0.05-14.29%4037.79%
KHC191220P000250002019-07-17 3:32PM EDT2019-12-200.650.550.650.00-2036.04%
KHC200117P000250002019-07-16 11:30AM EDT2020-01-170.740.700.750.00-11035.08%
KHC200619P000250002019-07-16 3:58PM EDT2020-06-191.401.251.400.00-10034.01%
KHC210115P000250002019-07-18 10:37AM EDT2021-01-152.102.002.10-0.05-2.33%10032.94%