KHC - The Kraft Heinz Company

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
Strike:27.50
CallsforOctober 25, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
KHC191025C000275002019-10-23 3:53PM EDT2019-10-251.051.001.200.00-19053.13%
KHC191101C000275002019-10-23 11:12AM EDT2019-11-011.751.701.85-0.05-2.78%4064.65%
KHC191108C000275002019-10-22 1:54PM EDT2019-11-081.851.752.000.00-2053.03%
KHC191115C000275002019-10-23 3:55PM EDT2019-11-151.901.602.00-0.05-2.56%67048.93%
KHC191122C000275002019-10-21 10:07AM EDT2019-11-221.351.652.300.00-2052.64%
KHC191129C000275002019-10-22 1:58PM EDT2019-11-291.851.702.050.00-10040.04%
KHC191220C000275002019-10-23 3:36PM EDT2019-12-202.052.052.100.00-21033.15%
KHC200117C000275002019-10-23 3:42PM EDT2020-01-172.182.102.30-0.02-0.91%10031.08%
KHC200221C000275002019-10-23 1:00PM EDT2020-02-212.452.302.90+0.10+4.26%12035.79%
KHC200320C000275002019-10-23 9:36AM EDT2020-03-202.552.552.90-0.09-3.41%11032.25%
KHC200417C000275002019-10-23 2:56PM EDT2020-04-172.802.653.10+0.10+3.70%1032.23%
KHC200619C000275002019-10-23 2:59PM EDT2020-06-193.203.103.400.00-10031.03%
KHC210115C000275002019-10-23 2:33PM EDT2021-01-154.053.804.10+0.45+12.50%3,037028.41%
KHC220121C000275002019-10-23 12:37PM EDT2022-01-215.124.605.80+0.02+0.39%6031.41%
PutsforOctober 25, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
KHC191025P000275002019-10-23 3:25PM EDT2019-10-250.030.000.05-0.01-25.00%5044.14%
KHC191101P000275002019-10-23 12:42PM EDT2019-11-010.720.700.75-0.05-6.49%33068.26%
KHC191108P000275002019-10-23 12:04PM EDT2019-11-080.850.750.85-0.13-13.27%1054.59%
KHC191115P000275002019-10-23 3:59PM EDT2019-11-150.900.900.95-0.05-5.26%97050.29%
KHC191122P000275002019-10-22 1:08PM EDT2019-11-221.130.751.350.00-18057.81%
KHC191129P000275002019-10-23 12:40PM EDT2019-11-291.050.901.10-0.15-12.50%11044.78%
KHC191220P000275002019-10-23 2:18PM EDT2019-12-201.201.051.250.00-9039.26%
KHC200117P000275002019-10-23 3:08PM EDT2020-01-171.321.251.40-0.03-2.22%10035.11%
KHC200221P000275002019-10-23 10:15AM EDT2020-02-211.751.401.90-0.05-2.78%34037.55%
KHC200320P000275002019-10-23 3:50PM EDT2020-03-202.001.702.100.00-5036.69%
KHC200417P000275002019-10-23 11:39AM EDT2020-04-172.101.852.15-0.20-8.70%20034.33%
KHC200619P000275002019-10-23 12:36PM EDT2020-06-192.552.452.70+0.02+0.79%121,03035.67%
KHC210115P000275002019-10-21 1:22PM EDT2021-01-153.703.403.600.00-27033.45%
KHC220121P000275002019-10-22 12:28PM EDT2022-01-214.904.305.300.00-2035.21%