KHC - The Kraft Heinz Company

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
Strike:32.50
CallsforMay 31, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
KHC190614C000325002019-05-24 3:21PM EDT2019-06-140.300.250.40-0.10-25.00%6447532.32%
KHC190621C000325002019-05-24 3:55PM EDT2019-06-210.450.350.45-0.10-18.18%3004,31029.40%
KHC190628C000325002019-05-24 3:55PM EDT2019-06-280.500.400.55-0.09-15.25%181429.10%
KHC190719C000325002019-05-24 3:58PM EDT2019-07-190.710.600.70-0.14-16.47%12910,51126.17%
KHC191018C000325002019-05-24 3:55PM EDT2019-10-181.401.351.45-0.25-15.15%5283,79525.93%
KHC200619C000325002019-05-21 11:50AM EDT2020-06-193.102.502.750.00-23226.00%
KHC210115C000325002019-05-24 3:26PM EDT2021-01-153.403.303.60-0.10-2.86%172,92226.29%
PutsforMay 31, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
KHC190614P000325002019-05-21 3:03PM EDT2019-06-141.900.204.00+0.40+26.67%1282112.89%
KHC190621P000325002019-05-24 3:55PM EDT2019-06-212.032.002.20-0.08-3.79%1225,89541.26%
KHC190628P000325002019-05-24 10:08AM EDT2019-06-281.982.002.30+0.16+8.79%11339.45%
KHC190705P000325002019-05-24 9:59AM EDT2019-07-052.042.052.30+2.04+∞%2035.84%
KHC190719P000325002019-05-24 3:27PM EDT2019-07-192.342.252.40+0.09+4.00%5212,09133.03%
KHC191018P000325002019-05-23 12:51PM EDT2019-10-183.183.103.300.00-176,13431.89%
KHC200117P000325002019-05-24 3:55PM EDT2020-01-173.803.704.00+0.31+8.88%114,41932.03%
KHC200619P000325002019-05-24 2:28PM EDT2020-06-194.674.404.80+0.67+16.75%2831.17%
KHC210115P000325002019-05-24 12:18PM EDT2021-01-155.605.305.800.00-201,07731.43%