KHC - The Kraft Heinz Company

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
Strike:40.00
CallsforMay 24, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
KHC190531C000400002019-05-02 11:06AM EDT2019-05-310.050.000.050.00--4064.84%
KHC190614C000400002019-05-07 3:57PM EDT2019-06-140.100.000.500.00--165.43%
KHC190621C000400002019-05-21 10:31AM EDT2019-06-210.050.000.050.00-7201,32641.02%
KHC190719C000400002019-05-22 9:45AM EDT2019-07-190.050.050.05+0.01+25.00%47,96729.69%
KHC191018C000400002019-05-22 12:43PM EDT2019-10-180.250.200.30-0.02-7.41%344,76327.44%
KHC200619C000400002019-05-21 2:32PM EDT2020-06-191.101.001.100.00-412126.05%
KHC210115C000400002019-05-21 3:40PM EDT2021-01-151.651.501.800.00-25,37726.12%
PutsforMay 24, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
KHC190531P000400002019-05-17 1:22PM EDT2019-05-317.207.9010.100.00-208208154.49%
KHC190621P000400002019-05-21 10:31AM EDT2019-06-218.358.308.700.00-72083167.87%
KHC190719P000400002019-05-21 11:10AM EDT2019-07-198.408.308.500.00-11,83149.22%
KHC191018P000400002019-05-16 2:31PM EDT2019-10-188.108.608.900.00-2059438.28%
KHC200117P000400002019-05-21 3:58PM EDT2020-01-179.109.009.300.00-145,74935.18%
KHC210115P000400002019-05-22 10:27AM EDT2021-01-1510.4010.1010.60-0.04-0.38%12,88631.18%