KHC - The Kraft Heinz Company

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
Strike:30.00
CallsforJuly 26, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
KHC190726C000300002019-07-19 1:27PM EDT2019-07-261.660.000.000.00-2100.00%
KHC190802C000300002019-07-19 3:44PM EDT2019-08-022.050.000.000.00-3900.00%
KHC190809C000300002019-07-19 12:02PM EDT2019-08-092.050.000.000.00-600.00%
KHC190816C000300002019-07-22 2:20PM EDT2019-08-162.100.000.000.00-21300.00%
KHC190823C000300002019-07-18 9:53AM EDT2019-08-231.650.000.000.00-2700.00%
KHC190830C000300002019-07-19 10:55AM EDT2019-08-302.100.000.000.00-200.00%
KHC191018C000300002019-07-22 10:25AM EDT2019-10-182.800.000.000.00-300.00%
KHC191220C000300002019-07-22 10:35AM EDT2019-12-203.200.000.000.00-200.00%
KHC200117C000300002019-07-22 1:09PM EDT2020-01-173.330.000.000.00-2400.00%
KHC200619C000300002019-07-19 11:51AM EDT2020-06-193.850.000.000.00-200.00%
KHC210115C000300002019-07-22 2:29PM EDT2021-01-154.750.000.000.00-7600.00%
PutsforJuly 26, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
KHC190726P000300002019-07-22 3:17PM EDT2019-07-260.080.000.000.00-82012.50%
KHC190802P000300002019-07-22 11:56AM EDT2019-08-020.300.000.000.00-39506.25%
KHC190809P000300002019-07-22 2:32PM EDT2019-08-090.510.000.000.00-1606.25%
KHC190816P000300002019-07-22 3:56PM EDT2019-08-160.630.000.000.00-1,42606.25%
KHC190823P000300002019-07-22 2:17PM EDT2019-08-230.720.000.000.00-6106.25%
KHC190830P000300002019-07-22 3:51PM EDT2019-08-300.850.000.000.00-603.13%
KHC191018P000300002019-07-22 3:52PM EDT2019-10-181.260.000.000.00-6703.13%
KHC191220P000300002019-07-22 3:45PM EDT2019-12-201.810.000.000.00-2201.56%
KHC200117P000300002019-07-22 2:26PM EDT2020-01-172.000.000.000.00-64301.56%
KHC200619P000300002019-07-19 1:47PM EDT2020-06-192.900.000.000.00-2001.56%
KHC210115P000300002019-07-22 1:20PM EDT2021-01-153.800.000.000.00-400.78%