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
KHC190726C000300002019-07-23 12:29PM EDT2019-07-262.352.052.25+0.69+41.57%3058.59%
KHC190802C000300002019-07-19 3:44PM EDT2019-08-022.052.252.400.00-39046.48%
KHC190809C000300002019-07-19 12:02PM EDT2019-08-092.052.402.600.00-6046.00%
KHC190816C000300002019-07-23 1:01PM EDT2019-08-162.692.502.70+0.59+28.10%28042.82%
KHC190823C000300002019-07-18 9:53AM EDT2019-08-231.652.552.700.00-27037.84%
KHC190830C000300002019-07-23 11:35AM EDT2019-08-302.652.552.75+0.55+26.19%26035.74%
KHC191018C000300002019-07-23 12:15PM EDT2019-10-183.102.953.10+0.30+10.71%144030.40%
KHC191220C000300002019-07-22 10:35AM EDT2019-12-203.203.303.600.00-2030.03%
KHC200117C000300002019-07-23 1:34PM EDT2020-01-173.623.603.70+0.29+8.71%119028.81%
KHC200619C000300002019-07-19 11:51AM EDT2020-06-193.854.304.500.00-2028.22%
KHC210115C000300002019-07-23 12:42PM EDT2021-01-155.305.005.20+0.55+11.58%28026.92%
PutsforJuly 26, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
KHC190726P000300002019-07-23 11:35AM EDT2019-07-260.060.000.10-0.02-25.00%7054.69%
KHC190802P000300002019-07-23 12:50PM EDT2019-08-020.150.150.25-0.15-50.00%15044.73%
KHC190809P000300002019-07-23 1:03PM EDT2019-08-090.300.300.40-0.21-41.18%28042.48%
KHC190816P000300002019-07-23 1:36PM EDT2019-08-160.450.450.50-0.18-28.57%260039.94%
KHC190823P000300002019-07-23 10:28AM EDT2019-08-230.580.500.60-0.14-19.44%4038.62%
KHC190830P000300002019-07-22 3:51PM EDT2019-08-300.850.600.700.00-6037.89%
KHC191018P000300002019-07-23 12:41PM EDT2019-10-181.001.001.05-0.26-20.63%79031.74%
KHC191220P000300002019-07-23 1:12PM EDT2019-12-201.521.501.60-0.29-16.02%421031.69%
KHC200117P000300002019-07-23 1:15PM EDT2020-01-171.751.701.80-0.25-12.50%66031.57%
KHC200619P000300002019-07-23 11:35AM EDT2020-06-192.662.552.70-0.24-8.28%3031.09%
KHC210115P000300002019-07-23 12:34PM EDT2021-01-153.593.403.70-0.21-5.53%8031.21%