KHC - The Kraft Heinz Company

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
Strike:32.50
CallsforJuly 19, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
KHC190719C000325002019-07-16 3:47PM EDT2019-07-190.050.000.050.00-12817,46053.13%
KHC190726C000325002019-07-16 3:53PM EDT2019-07-260.100.000.20-0.09-47.37%844743.36%
KHC190802C000325002019-07-16 1:18PM EDT2019-08-020.300.250.40-0.08-21.05%7440843.85%
KHC190809C000325002019-07-16 9:48AM EDT2019-08-090.450.250.45-0.06-11.76%2637538.87%
KHC190816C000325002019-07-16 3:59PM EDT2019-08-160.500.450.50-0.10-16.67%37211,67635.94%
KHC190823C000325002019-07-16 11:43AM EDT2019-08-230.580.450.60-0.07-10.77%21,59335.50%
KHC190830C000325002019-07-16 3:34PM EDT2019-08-300.530.400.70-0.17-24.29%3535.30%
KHC191018C000325002019-07-16 1:55PM EDT2019-10-180.920.900.95-0.14-13.21%404,76028.93%
KHC191220C000325002019-07-16 2:20PM EDT2019-12-201.351.301.45-0.20-12.90%679829.05%
KHC200117C000325002019-07-16 3:52PM EDT2020-01-171.501.451.60-0.20-11.76%7910,66628.57%
KHC200619C000325002019-07-11 9:49AM EDT2020-06-192.802.052.700.00-197930.65%
KHC210115C000325002019-07-16 12:52PM EDT2021-01-153.233.103.30-0.02-0.62%13,29728.14%
PutsforJuly 19, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
KHC190719P000325002019-07-16 3:55PM EDT2019-07-192.202.152.25+0.42+23.60%10011,44357.42%
KHC190726P000325002019-07-01 9:39AM EDT2019-07-261.670.952.800.00--170.31%
KHC190802P000325002019-07-05 11:38AM EDT2019-08-022.152.204.400.00-3475.00%
KHC190816P000325002019-07-16 10:03AM EDT2019-08-162.422.602.80-0.06-2.42%21,42039.94%
KHC190823P000325002019-07-16 12:11PM EDT2019-08-232.752.753.00+0.16+6.18%211241.90%
KHC191018P000325002019-07-16 3:59PM EDT2019-10-183.203.203.40+0.30+10.34%346,95233.64%
KHC191220P000325002019-07-16 11:33AM EDT2019-12-203.703.703.90+0.13+3.64%151832.57%
KHC200117P000325002019-07-16 12:17PM EDT2020-01-173.873.803.90+0.17+4.59%34,62030.01%
KHC200619P000325002019-07-12 2:47PM EDT2020-06-194.604.705.000.00-26826331.71%
KHC210115P000325002019-07-11 12:50PM EDT2021-01-155.455.606.000.00-371,15031.68%