KHC - The Kraft Heinz Company

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
Strike:30.00
CallsforSeptember 20, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
KHC190920C000300002019-09-16 3:57PM EDT2019-09-200.200.000.00+0.08+66.67%62503.13%
KHC190927C000300002019-09-16 3:58PM EDT2019-09-270.400.000.00+0.10+33.33%20503.13%
KHC191004C000300002019-09-16 3:33PM EDT2019-10-040.520.000.00+0.08+18.18%5301.56%
KHC191011C000300002019-09-16 3:03PM EDT2019-10-110.650.000.00+0.10+18.18%9001.56%
KHC191018C000300002019-09-16 3:52PM EDT2019-10-180.750.000.00+0.13+20.97%62701.56%
KHC191025C000300002019-09-16 2:46PM EDT2019-10-250.890.000.00+0.16+21.92%501.56%
KHC191115C000300002019-09-16 3:59PM EDT2019-11-151.450.000.00+0.20+16.00%2,17400.78%
KHC191220C000300002019-09-16 3:54PM EDT2019-12-201.550.000.00+0.06+4.03%16500.78%
KHC200117C000300002019-09-16 3:43PM EDT2020-01-171.850.000.00+0.15+8.82%18300.78%
KHC200221C000300002019-09-16 10:43AM EDT2020-02-212.100.000.00-0.02-0.94%15000.78%
KHC200320C000300002019-09-13 10:30AM EDT2020-03-202.150.000.000.00-100.78%
KHC200417C000300002019-09-16 9:55AM EDT2020-04-172.300.000.00-0.02-0.86%300.39%
KHC200619C000300002019-09-16 2:16PM EDT2020-06-192.780.000.00+0.18+6.92%1600.39%
KHC210115C000300002019-09-16 3:20PM EDT2021-01-153.800.000.00+0.20+5.56%3900.39%
PutsforSeptember 20, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
KHC190920P000300002019-09-16 12:31PM EDT2019-09-200.820.000.00+0.07+9.33%100.00%
KHC190927P000300002019-09-09 9:40AM EDT2019-09-272.550.000.000.00-300.00%
KHC191004P000300002019-09-16 12:02AM EDT2019-10-041.300.000.000.00--00.00%
KHC191018P000300002019-09-16 3:57PM EDT2019-10-181.050.000.00-0.25-19.23%2200.00%
KHC191025P000300002019-09-16 12:05PM EDT2019-10-251.290.000.00-0.16-11.03%-00.00%
KHC191101P000300002019-09-16 12:02AM EDT2019-11-011.550.000.000.00--00.00%
KHC191115P000300002019-09-16 2:57PM EDT2019-11-151.850.000.00-0.20-9.76%1200.00%
KHC191220P000300002019-09-16 1:30PM EDT2019-12-202.250.000.00-0.10-4.26%1200.00%
KHC200117P000300002019-09-16 2:36PM EDT2020-01-172.300.000.00-0.20-8.00%3100.00%
KHC200221P000300002019-09-04 3:25PM EDT2020-02-214.680.000.000.00-1000.00%
KHC200320P000300002019-09-11 11:11AM EDT2020-03-203.000.000.000.00-700.00%
KHC200417P000300002019-09-13 9:30AM EDT2020-04-173.300.000.000.00-100.00%
KHC200619P000300002019-09-16 9:36AM EDT2020-06-193.700.000.00+0.10+2.78%900.00%
KHC210115P000300002019-09-16 1:15PM EDT2021-01-154.550.000.00-0.13-2.78%4000.00%