KHC - The Kraft Heinz Company

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
Strike:32.50
CallsforSeptember 27, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
KHC190927C000325002019-08-12 12:05AM EDT2019-09-270.05-0.100.00--571.88%
KHC191018C000325002019-09-20 3:28PM EDT2019-10-180.050.000.100.00-542035.94%
KHC191025C000325002019-09-20 3:09PM EDT2019-10-250.050.000.10-0.05-50.00%5032.23%
KHC191115C000325002019-09-20 1:37PM EDT2019-11-150.230.150.00-0.02-8.00%9012.50%
KHC191220C000325002019-09-19 3:00PM EDT2019-12-200.400.300.40+0.03+8.11%11029.88%
KHC200117C000325002019-09-20 2:30PM EDT2020-01-170.550.450.55+0.06+12.24%6029.40%
KHC200221C000325002019-09-17 10:17AM EDT2020-02-210.850.700.850.00-30031.08%
KHC200320C000325002019-09-20 9:40AM EDT2020-03-200.910.651.10+0.06+7.06%11032.28%
KHC200417C000325002019-09-20 2:09PM EDT2020-04-171.050.951.100.00-5030.05%
KHC200619C000325002019-09-20 2:31PM EDT2020-06-191.301.201.400.00-1029.81%
KHC210115C000325002019-09-20 3:22PM EDT2021-01-152.001.952.15-0.05-2.44%10028.58%
KHC220121C000325002019-09-19 3:49PM EDT2022-01-213.202.403.800.00-15031.24%
PutsforSeptember 27, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
KHC190927P000325002019-08-19 3:20PM EDT2019-09-277.204.004.200.00--00.00%
KHC191018P000325002019-09-20 10:16AM EDT2019-10-184.304.204.500.00-23039.16%
KHC191025P000325002019-09-12 1:43PM EDT2019-10-253.444.004.700.00-13045.51%
KHC191115P000325002019-09-11 11:05AM EDT2019-11-153.704.405.200.00-9051.27%
KHC191220P000325002019-09-20 3:04PM EDT2019-12-204.874.805.00+0.15+3.18%1035.79%
KHC200117P000325002019-09-18 12:52PM EDT2020-01-174.904.905.100.00-1033.25%
KHC200221P000325002019-09-11 9:30AM EDT2020-02-214.603.005.300.00-2032.57%
KHC200320P000325002019-09-19 11:21AM EDT2020-03-205.305.205.700.00-7035.69%
KHC200619P000325002019-09-10 10:25AM EDT2020-06-195.505.706.000.00-1032.52%
KHC210115P000325002019-09-16 10:37AM EDT2021-01-156.056.507.000.00-10032.52%