STOCKS FALL AS TRADERS AWAIT FED DECISION

Boeing shares weigh on Dow after aircraft-maker reports a record annual loss

The Kraft Heinz Company (KHC)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD

Add to watchlist

35.15+0.76 (+2.20%)

As of 10:59AM EST. Market open.

In The Money

Show:ListStraddle

CallsforJanuary 29, 2021

Contract Name	Last Trade Date	Strike	Last Price	Bid	Ask	Change	% Change	Volume	Open Interest	Implied Volatility
KHC210129C00025000	2021-01-19 10:20AM EST	25.00	7.00	8.85	9.95	0.00	-	50	150	0.00%
KHC210129C00027500	2021-01-22 3:40PM EST	27.50	5.43	6.70	8.60	0.00	-	11	11	106.25%
KHC210129C00030000	2021-01-26 10:35AM EST	30.00	3.86	2.89	6.45	0.00	-	8	30	277.15%
KHC210129C00030500	2020-12-31 9:34AM EST	30.50	4.27	2.84	5.20	0.00	-	1	0	178.52%
KHC210129C00031000	2021-01-27 10:02AM EST	31.00	4.20	3.85	4.05	+0.80	+23.53%	151	1,098	0.00%
KHC210129C00031500	2021-01-26 2:16PM EST	31.50	2.68	2.91	3.45	0.00	-	5	61	0.00%
KHC210129C00032000	2021-01-26 3:57PM EST	32.00	2.34	2.81	2.98	0.00	-	17	147	0.00%
KHC210129C00032500	2021-01-26 3:42PM EST	32.50	1.84	2.28	2.51	0.00	-	18	616	0.00%
KHC210129C00033000	2021-01-27 9:30AM EST	33.00	1.34	1.74	2.03	-0.08	-5.63%	1	564	0.00%
KHC210129C00033500	2021-01-27 10:19AM EST	33.50	1.50	1.46	1.63	+0.47	+45.63%	4	506	0.00%
KHC210129C00034000	2021-01-27 9:47AM EST	34.00	1.19	1.06	1.17	+0.57	+91.94%	13	889	25.00%
KHC210129C00034500	2021-01-27 10:25AM EST	34.50	0.63	0.61	0.74	+0.33	+110.00%	37	301	25.39%
KHC210129C00035000	2021-01-27 10:42AM EST	35.00	0.40	0.40	0.47	+0.24	+150.00%	353	781	31.06%
KHC210129C00035500	2021-01-27 10:06AM EST	35.50	0.29	0.11	0.26	+0.22	+314.29%	47	122	32.42%
KHC210129C00036000	2021-01-26 3:47PM EST	36.00	0.02	0.10	0.15	0.00	-	19	147	35.35%
KHC210129C00036500	2021-01-12 12:00PM EST	36.50	0.04	0.04	0.20	0.00	-	12	62	51.76%
KHC210129C00037000	2021-01-26 3:32PM EST	37.00	0.03	0.02	0.11	0.00	-	17	66	50.78%
KHC210129C00037500	2021-01-25 10:46AM EST	37.50	0.01	0.01	0.45	0.00	-	3	40	75.78%
KHC210129C00038000	2021-01-19 2:27PM EST	38.00	0.02	0.00	0.30	0.00	-	5	128	74.22%
KHC210129C00038500	2020-12-31 11:57AM EST	38.50	0.07	0.00	2.12	0.00	-	2	3	178.13%
KHC210129C00039000	2020-12-24 11:12AM EST	39.00	0.15	0.00	0.13	0.00	-	-	0	74.22%
KHC210129C00039500	2020-12-24 12:37PM EST	39.50	0.11	0.00	0.10	0.00	-	-	0	76.56%
KHC210129C00040000	2021-01-27 10:43AM EST	40.00	0.02	0.00	2.13	-0.10	-83.33%	1	46	211.13%
KHC210129C00040500	2020-12-24 11:16AM EST	40.50	0.09	0.00	1.43	0.00	-	-	4	186.52%
KHC210129C00041000	2020-12-24 11:18AM EST	41.00	0.05	0.00	1.04	0.00	-	2	0	174.02%
KHC210129C00042000	2020-12-24 12:39PM EST	42.00	0.04	0.00	0.13	0.00	-	-	1	112.89%

PutsforJanuary 29, 2021

Contract Name	Last Trade Date	Strike	Last Price	Bid	Ask	Change	% Change	Volume	Open Interest	Implied Volatility
KHC210129P00026000	2021-01-19 12:00AM EST	26.00	0.54	-	2.13	0.00	-	-	5	509.57%
KHC210129P00027000	2020-12-15 11:24AM EST	27.00	0.10	0.00	2.25	0.00	-	-	0	352.73%
KHC210129P00027500	2020-12-22 3:28PM EST	27.50	0.06	0.00	2.26	0.00	-	4	1	337.11%
KHC210129P00028000	2021-01-25 1:44PM EST	28.00	0.01	0.00	2.13	0.00	-	4	0	313.28%
KHC210129P00028500	2021-01-20 10:57AM EST	28.50	0.04	0.00	2.13	0.00	-	3	3	297.85%
KHC210129P00029000	2021-01-19 2:25PM EST	29.00	0.03	0.00	0.57	0.00	-	6	11	176.56%
KHC210129P00029500	2021-01-20 11:15AM EST	29.50	0.06	0.00	0.55	0.00	-	4	22	162.89%
KHC210129P00030000	2021-01-26 12:36PM EST	30.00	0.02	0.00	0.30	0.00	-	15	60	128.13%
KHC210129P00030500	2021-01-25 1:44PM EST	30.50	0.04	0.00	0.01	0.00	-	7	75	65.63%
KHC210129P00031000	2021-01-26 2:04PM EST	31.00	0.01	0.00	0.09	-0.01	-50.00%	10	251	81.25%
KHC210129P00031500	2021-01-25 3:40PM EST	31.50	0.03	0.01	0.05	-0.01	-25.00%	1	585	67.19%
KHC210129P00032000	2021-01-26 11:24AM EST	32.00	0.04	0.00	0.07	0.00	-	60	668	60.94%
KHC210129P00032500	2021-01-26 2:45PM EST	32.50	0.06	0.05	0.15	0.00	-	14	536	67.77%
KHC210129P00033000	2021-01-27 10:16AM EST	33.00	0.36	0.08	0.19	+0.28	+350.00%	2	896	63.28%
KHC210129P00033500	2021-01-27 10:24AM EST	33.50	0.10	0.11	0.18	-0.07	-41.18%	6	124	53.91%
KHC210129P00034000	2021-01-26 3:48PM EST	34.00	0.19	0.17	0.25	-0.05	-20.83%	5	177	53.91%
KHC210129P00034500	2021-01-27 10:18AM EST	34.50	0.26	0.28	0.33	-0.17	-39.53%	3	81	47.46%
KHC210129P00035000	2021-01-26 3:41PM EST	35.00	0.86	0.50	0.70	0.00	-	256	271	52.83%
KHC210129P00035500	2021-01-20 1:03PM EST	35.50	3.06	0.77	1.02	0.00	-	15	14	55.08%
KHC210129P00036000	2021-01-07 3:07PM EST	36.00	2.55	1.05	1.44	0.00	-	2	3	57.62%
KHC210129P00036500	2021-01-04 1:38PM EST	36.50	2.66	1.60	2.23	0.00	-	1	2	85.55%
KHC210129P00038500	2021-01-19 1:31PM EST	38.50	6.14	2.96	5.55	0.00	-	13	13	163.87%

S&P/TSX17,582.27-197.14(-1.11%)

S&P 5003,809.83-39.79(-1.03%)

DOW30,664.15-272.89(-0.88%)

STOCKS FALL AS TRADERS AWAIT FED DECISION

The Kraft Heinz Company (KHC)

S&P/TSX
17,582.27
-197.14(-1.11%)

S&P 500
3,809.83
-39.79(-1.03%)

DOW
30,664.15
-272.89(-0.88%)