Canada markets closed

The Kraft Heinz Company (KHC)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
35.41+0.13 (+0.37%)
At close: 4:00PM EDT
In The Money
Show:ListStraddle
CallsforAugust 14, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
KHC200814C000300002020-08-03 2:26PM EDT30.004.755.155.800.00-51177.73%
KHC200814C000310002020-07-10 11:03AM EDT31.002.233.804.850.00-1010110.74%
KHC200814C000315002020-07-30 9:32AM EDT31.503.193.754.100.00-11776.95%
KHC200814C000320002020-07-31 3:11PM EDT32.002.272.924.050.00-31654.10%
KHC200814C000325002020-08-07 3:35PM EDT32.502.872.843.10+0.49+20.59%1510361.72%
KHC200814C000330002020-08-07 3:19PM EDT33.002.332.202.66+0.38+19.49%67759.38%
KHC200814C000335002020-08-07 2:22PM EDT33.501.771.592.06+0.65+58.04%269042.38%
KHC200814C000340002020-08-07 2:32PM EDT34.001.421.411.57+0.13+10.08%5435335.45%
KHC200814C000345002020-08-07 2:54PM EDT34.501.000.681.59+0.03+3.09%5029160.16%
KHC200814C000350002020-08-07 3:58PM EDT35.000.690.660.86-0.02-2.82%1,34544735.16%
KHC200814C000355002020-08-07 3:50PM EDT35.500.410.330.52+0.01+2.50%10426831.06%
KHC200814C000360002020-08-07 3:51PM EDT36.000.220.200.23-0.02-8.33%61443225.59%
KHC200814C000365002020-08-07 3:37PM EDT36.500.100.100.130.00-429326.95%
KHC200814C000370002020-08-07 12:45PM EDT37.000.060.030.100.00-511331.25%
KHC200814C000375002020-08-07 3:58PM EDT37.500.060.000.06+0.01+20.00%41524532.81%
KHC200814C000380002020-08-07 2:46PM EDT38.000.030.030.05-0.02-40.00%16436.72%
KHC200814C000390002020-08-07 2:42PM EDT39.000.010.010.18-0.04-80.00%84153.91%
KHC200814C000400002020-08-03 9:39AM EDT40.000.010.000.200.00-22965.04%
KHC200814C000410002020-08-03 9:30AM EDT41.000.030.000.010.00-21250.00%
PutsforAugust 14, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
KHC200814P000250002020-07-14 11:38AM EDT25.000.110.000.230.00-111160.94%
KHC200814P000260002020-08-03 10:51AM EDT26.000.050.000.100.00-163125.00%
KHC200814P000270002020-07-29 9:30AM EDT27.000.090.000.280.00-197136.33%
KHC200814P000275002020-08-05 10:05AM EDT27.500.020.000.220.00-20120122.27%
KHC200814P000280002020-08-04 10:40AM EDT28.000.040.000.220.00-570115.23%
KHC200814P000285002020-08-04 11:24AM EDT28.500.030.000.100.00-12192.58%
KHC200814P000290002020-08-07 3:10PM EDT29.000.020.000.10-0.01-33.33%526786.33%
KHC200814P000295002020-07-17 2:06PM EDT29.500.270.000.290.00-420100.20%
KHC200814P000300002020-07-30 12:33PM EDT30.000.110.000.030.00-43060.94%
KHC200814P000305002020-08-06 3:06PM EDT30.500.040.000.350.00-119790.04%
KHC200814P000310002020-08-07 3:16PM EDT31.000.020.020.26-0.02-50.00%215377.73%
KHC200814P000315002020-08-05 10:05AM EDT31.500.070.000.310.00-2016072.66%
KHC200814P000320002020-08-07 3:10PM EDT32.000.050.020.80-0.09-64.29%544490.33%
KHC200814P000325002020-08-07 10:09AM EDT32.500.050.002.18+0.01+25.00%10189129.88%
KHC200814P000330002020-08-07 3:08PM EDT33.000.060.020.07-0.03-33.33%10113440.23%
KHC200814P000335002020-08-07 9:40AM EDT33.500.110.020.090.00-113436.13%
KHC200814P000340002020-08-07 3:34PM EDT34.000.110.100.13-0.06-35.29%4011332.81%
KHC200814P000345002020-08-07 2:25PM EDT34.500.210.090.19-0.12-36.36%3512829.30%
KHC200814P000350002020-08-07 3:54PM EDT35.000.290.270.37-0.26-47.27%8116730.57%
KHC200814P000355002020-08-07 3:58PM EDT35.500.510.470.55-0.32-38.55%145127.74%
KHC200814P000360002020-08-07 1:49PM EDT36.000.950.571.07+0.95-2040.43%
KHC200814P000365002020-08-07 11:50AM EDT36.501.391.041.37+1.39-4037.70%