KHC - The Kraft Heinz Company

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
Strike:35.00
CallsforSeptember 20, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
KHC190920C000350002019-09-12 11:34AM EDT2019-09-200.030.000.000.00-11050.00%
KHC191018C000350002019-09-16 2:39PM EDT2019-10-180.050.000.000.00-519012.50%
KHC191115C000350002019-09-16 3:10PM EDT2019-11-150.230.000.000.00-2,119012.50%
KHC191220C000350002019-09-16 3:22PM EDT2019-12-200.260.000.000.00-6606.25%
KHC200117C000350002019-09-16 2:38PM EDT2020-01-170.380.000.000.00-35906.25%
KHC200221C000350002019-09-16 2:40PM EDT2020-02-210.650.000.000.00-1506.25%
KHC200320C000350002019-09-13 2:54PM EDT2020-03-200.680.000.000.00-4006.25%
KHC200417C000350002019-09-10 10:05AM EDT2020-04-170.650.000.000.00-506.25%
KHC200619C000350002019-09-13 9:30AM EDT2020-06-191.000.000.000.00-1406.25%
KHC210115C000350002019-09-16 11:23AM EDT2021-01-151.900.000.000.00-1903.13%
PutsforSeptember 20, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
KHC190920P000350002019-08-28 1:36PM EDT2019-09-2010.000.000.000.00-30000.00%
KHC190927P000350002019-08-19 12:03AM EDT2019-09-279.240.000.000.00--00.00%
KHC191018P000350002019-09-11 10:54AM EDT2019-10-185.300.000.000.00-6,85600.00%
KHC191115P000350002019-09-11 10:37AM EDT2019-11-156.000.000.000.00-100.00%
KHC191220P000350002019-09-16 10:11AM EDT2019-12-206.150.000.000.00-100.00%
KHC200117P000350002019-09-16 2:02PM EDT2020-01-175.950.000.000.00-100.00%
KHC200221P000350002019-09-13 11:19AM EDT2020-02-216.300.000.000.00-200.00%
KHC200320P000350002019-08-26 12:11AM EDT2020-03-2010.100.000.000.00--00.00%
KHC200417P000350002019-09-11 11:20AM EDT2020-04-176.700.000.000.00-100.00%
KHC200619P000350002019-09-05 10:30AM EDT2020-06-199.000.000.000.00-500.00%
KHC210115P000350002019-09-13 3:32PM EDT2021-01-157.740.000.000.00-1000.00%