KHC - The Kraft Heinz Company

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
Strike:35.00
CallsforMay 31, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
KHC190614C000350002019-05-24 10:03AM EDT2019-06-140.090.000.05+0.04+80.00%21429.88%
KHC190621C000350002019-05-24 3:55PM EDT2019-06-210.100.050.10-0.06-37.50%5,5588,72330.27%
KHC190628C000350002019-05-21 12:37PM EDT2019-06-280.200.050.150.00-2212730.08%
KHC190719C000350002019-05-24 3:52PM EDT2019-07-190.180.150.20-0.12-40.00%17613,39525.78%
KHC191018C000350002019-05-24 3:40PM EDT2019-10-180.700.650.80-0.17-19.54%2175,42126.64%
KHC200619C000350002019-05-24 3:19PM EDT2020-06-191.801.751.95-0.10-5.26%233726.17%
KHC210115C000350002019-05-24 3:28PM EDT2021-01-152.552.452.65-0.15-5.56%255,02125.64%
PutsforMay 31, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
KHC190614P000350002019-05-20 2:05PM EDT2019-06-143.504.004.500.00-112250.98%
KHC190621P000350002019-05-24 2:30PM EDT2019-06-214.404.204.40+0.18+4.27%3010,90650.39%
KHC190719P000350002019-05-24 10:38AM EDT2019-07-194.234.204.40-0.04-0.94%184,48435.60%
KHC191018P000350002019-05-21 11:14AM EDT2019-10-185.004.905.300.00-62,11235.45%
KHC200117P000350002019-05-23 2:04PM EDT2020-01-175.495.405.700.00-252,25432.15%
KHC200619P000350002019-05-14 10:29AM EDT2020-06-195.786.006.500.00-2531.49%
KHC210115P000350002019-05-24 12:32PM EDT2021-01-157.187.007.40-0.02-0.28%51,35831.13%