KHC - The Kraft Heinz Company
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
CallsforJanuary 24, 2020
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KHC200124C00028500 | 2019-12-24 11:24AM EST | 28.50 | 3.60 | 2.18 | 4.45 | 0.00 | - | - | 0 | 116.41% |
| KHC200124C00029500 | 2020-01-17 3:15PM EST | 29.50 | 1.51 | 0.10 | 3.45 | +0.33 | +27.97% | 2 | 0 | 50.59% |
| KHC200124C00030000 | 2020-01-17 2:41PM EST | 30.00 | 1.10 | 1.03 | 1.36 | -0.55 | -33.33% | 30 | 0 | 46.97% |
| KHC200124C00030500 | 2020-01-17 2:54PM EST | 30.50 | 0.67 | 0.66 | 0.74 | -0.69 | -50.74% | 36 | 0 | 26.95% |
| KHC200124C00031000 | 2020-01-17 3:56PM EST | 31.00 | 0.34 | 0.32 | 0.40 | -0.61 | -64.21% | 611 | 0 | 24.22% |
| KHC200124C00031500 | 2020-01-17 3:59PM EST | 31.50 | 0.17 | 0.15 | 0.19 | -0.33 | -66.00% | 506 | 0 | 23.73% |
| KHC200124C00032000 | 2020-01-17 3:55PM EST | 32.00 | 0.06 | 0.05 | 0.07 | -0.14 | -70.00% | 535 | 0 | 22.85% |
| KHC200124C00032500 | 2020-01-17 3:56PM EST | 32.50 | 0.02 | 0.05 | 0.08 | -0.09 | -81.82% | 57 | 0 | 31.45% |
| KHC200124C00033000 | 2020-01-16 3:58PM EST | 33.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 16 | 0 | 33.99% |
| KHC200124C00033500 | 2020-01-13 11:43AM EST | 33.50 | 0.03 | 0.00 | 0.07 | 0.00 | - | 2 | 0 | 43.36% |
| KHC200124C00034000 | 2020-01-02 9:30AM EST | 34.00 | 0.15 | 0.00 | 0.30 | 0.00 | - | 3 | 0 | 60.74% |
| KHC200124C00034500 | 2019-12-23 10:29AM EST | 34.50 | 0.10 | 0.00 | 0.09 | 0.00 | - | 1 | 0 | 50.39% |
| KHC200124C00035000 | 2020-01-14 2:58PM EST | 35.00 | 0.04 | 0.00 | 0.04 | 0.00 | - | 40 | 0 | 54.69% |
PutsforJanuary 24, 2020
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KHC200124P00028000 | 2020-01-09 3:31PM EST | 28.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 4 | 0 | 51.56% |
| KHC200124P00028500 | 2019-12-17 10:54AM EST | 28.50 | 0.10 | 0.00 | 0.33 | 0.00 | - | 2 | 0 | 61.13% |
| KHC200124P00029000 | 2020-01-17 1:26PM EST | 29.00 | 0.03 | 0.01 | 0.05 | -0.02 | -40.00% | 1 | 0 | 37.11% |
| KHC200124P00029500 | 2020-01-17 2:23PM EST | 29.50 | 0.04 | 0.05 | 0.08 | +0.01 | +33.33% | 1 | 0 | 33.99% |
| KHC200124P00030000 | 2020-01-17 3:57PM EST | 30.00 | 0.09 | 0.07 | 0.10 | +0.03 | +50.00% | 2,318 | 0 | 27.74% |
| KHC200124P00030500 | 2020-01-17 3:51PM EST | 30.50 | 0.19 | 0.16 | 0.20 | +0.14 | +280.00% | 8,964 | 0 | 26.17% |
| KHC200124P00031000 | 2020-01-17 3:51PM EST | 31.00 | 0.38 | 0.34 | 0.38 | +0.25 | +192.31% | 609 | 0 | 24.90% |
| KHC200124P00031500 | 2020-01-17 3:56PM EST | 31.50 | 0.61 | 0.59 | 0.68 | +0.39 | +177.27% | 867 | 0 | 25.20% |
| KHC200124P00032000 | 2020-01-17 3:16PM EST | 32.00 | 1.03 | 1.00 | 1.08 | +0.55 | +114.58% | 33 | 0 | 26.76% |
| KHC200124P00032500 | 2020-01-14 3:33PM EST | 32.50 | 1.00 | 1.10 | 1.94 | 0.00 | - | 2 | 0 | 64.26% |
| KHC200124P00033000 | 2019-12-23 9:52AM EST | 33.00 | 1.30 | 0.19 | 3.95 | 0.00 | - | 28 | 0 | 174.90% |
| KHC200124P00033500 | 2019-12-26 1:19PM EST | 33.50 | 1.97 | 1.40 | 3.50 | 0.00 | - | - | 0 | 123.24% |
| KHC200124P00038000 | 2019-12-23 12:50PM EST | 38.00 | 6.07 | 5.10 | 8.95 | 0.00 | - | - | 0 | 87.50% |