CallsforAugust 14, 2020
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KHC200814C00030000 | 2020-08-03 2:26PM EDT | 30.00 | 4.75 | 5.15 | 5.80 | 0.00 | - | 5 | 11 | 77.73% |
| KHC200814C00031000 | 2020-07-10 11:03AM EDT | 31.00 | 2.23 | 3.80 | 4.85 | 0.00 | - | 10 | 10 | 110.74% |
| KHC200814C00031500 | 2020-07-30 9:32AM EDT | 31.50 | 3.19 | 3.75 | 4.10 | 0.00 | - | 1 | 17 | 76.95% |
| KHC200814C00032000 | 2020-07-31 3:11PM EDT | 32.00 | 2.27 | 2.92 | 4.05 | 0.00 | - | 3 | 16 | 54.10% |
| KHC200814C00032500 | 2020-08-07 3:35PM EDT | 32.50 | 2.87 | 2.84 | 3.10 | +0.49 | +20.59% | 15 | 103 | 61.72% |
| KHC200814C00033000 | 2020-08-07 3:19PM EDT | 33.00 | 2.33 | 2.20 | 2.66 | +0.38 | +19.49% | 6 | 77 | 59.38% |
| KHC200814C00033500 | 2020-08-07 2:22PM EDT | 33.50 | 1.77 | 1.59 | 2.06 | +0.65 | +58.04% | 26 | 90 | 42.38% |
| KHC200814C00034000 | 2020-08-07 2:32PM EDT | 34.00 | 1.42 | 1.41 | 1.57 | +0.13 | +10.08% | 54 | 353 | 35.45% |
| KHC200814C00034500 | 2020-08-07 2:54PM EDT | 34.50 | 1.00 | 0.68 | 1.59 | +0.03 | +3.09% | 50 | 291 | 60.16% |
| KHC200814C00035000 | 2020-08-07 3:58PM EDT | 35.00 | 0.69 | 0.66 | 0.86 | -0.02 | -2.82% | 1,345 | 447 | 35.16% |
| KHC200814C00035500 | 2020-08-07 3:50PM EDT | 35.50 | 0.41 | 0.33 | 0.52 | +0.01 | +2.50% | 104 | 268 | 31.06% |
| KHC200814C00036000 | 2020-08-07 3:51PM EDT | 36.00 | 0.22 | 0.20 | 0.23 | -0.02 | -8.33% | 614 | 432 | 25.59% |
| KHC200814C00036500 | 2020-08-07 3:37PM EDT | 36.50 | 0.10 | 0.10 | 0.13 | 0.00 | - | 42 | 93 | 26.95% |
| KHC200814C00037000 | 2020-08-07 12:45PM EDT | 37.00 | 0.06 | 0.03 | 0.10 | 0.00 | - | 5 | 113 | 31.25% |
| KHC200814C00037500 | 2020-08-07 3:58PM EDT | 37.50 | 0.06 | 0.00 | 0.06 | +0.01 | +20.00% | 415 | 245 | 32.81% |
| KHC200814C00038000 | 2020-08-07 2:46PM EDT | 38.00 | 0.03 | 0.03 | 0.05 | -0.02 | -40.00% | 1 | 64 | 36.72% |
| KHC200814C00039000 | 2020-08-07 2:42PM EDT | 39.00 | 0.01 | 0.01 | 0.18 | -0.04 | -80.00% | 8 | 41 | 53.91% |
| KHC200814C00040000 | 2020-08-03 9:39AM EDT | 40.00 | 0.01 | 0.00 | 0.20 | 0.00 | - | 2 | 29 | 65.04% |
| KHC200814C00041000 | 2020-08-03 9:30AM EDT | 41.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 2 | 12 | 50.00% |
PutsforAugust 14, 2020
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KHC200814P00025000 | 2020-07-14 11:38AM EDT | 25.00 | 0.11 | 0.00 | 0.23 | 0.00 | - | 1 | 11 | 160.94% |
| KHC200814P00026000 | 2020-08-03 10:51AM EDT | 26.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 63 | 125.00% |
| KHC200814P00027000 | 2020-07-29 9:30AM EDT | 27.00 | 0.09 | 0.00 | 0.28 | 0.00 | - | 1 | 97 | 136.33% |
| KHC200814P00027500 | 2020-08-05 10:05AM EDT | 27.50 | 0.02 | 0.00 | 0.22 | 0.00 | - | 20 | 120 | 122.27% |
| KHC200814P00028000 | 2020-08-04 10:40AM EDT | 28.00 | 0.04 | 0.00 | 0.22 | 0.00 | - | 5 | 70 | 115.23% |
| KHC200814P00028500 | 2020-08-04 11:24AM EDT | 28.50 | 0.03 | 0.00 | 0.10 | 0.00 | - | 1 | 21 | 92.58% |
| KHC200814P00029000 | 2020-08-07 3:10PM EDT | 29.00 | 0.02 | 0.00 | 0.10 | -0.01 | -33.33% | 5 | 267 | 86.33% |
| KHC200814P00029500 | 2020-07-17 2:06PM EDT | 29.50 | 0.27 | 0.00 | 0.29 | 0.00 | - | 4 | 20 | 100.20% |
| KHC200814P00030000 | 2020-07-30 12:33PM EDT | 30.00 | 0.11 | 0.00 | 0.03 | 0.00 | - | 4 | 30 | 60.94% |
| KHC200814P00030500 | 2020-08-06 3:06PM EDT | 30.50 | 0.04 | 0.00 | 0.35 | 0.00 | - | 1 | 197 | 90.04% |
| KHC200814P00031000 | 2020-08-07 3:16PM EDT | 31.00 | 0.02 | 0.02 | 0.26 | -0.02 | -50.00% | 2 | 153 | 77.73% |
| KHC200814P00031500 | 2020-08-05 10:05AM EDT | 31.50 | 0.07 | 0.00 | 0.31 | 0.00 | - | 20 | 160 | 72.66% |
| KHC200814P00032000 | 2020-08-07 3:10PM EDT | 32.00 | 0.05 | 0.02 | 0.80 | -0.09 | -64.29% | 5 | 444 | 90.33% |
| KHC200814P00032500 | 2020-08-07 10:09AM EDT | 32.50 | 0.05 | 0.00 | 2.18 | +0.01 | +25.00% | 10 | 189 | 129.88% |
| KHC200814P00033000 | 2020-08-07 3:08PM EDT | 33.00 | 0.06 | 0.02 | 0.07 | -0.03 | -33.33% | 101 | 134 | 40.23% |
| KHC200814P00033500 | 2020-08-07 9:40AM EDT | 33.50 | 0.11 | 0.02 | 0.09 | 0.00 | - | 1 | 134 | 36.13% |
| KHC200814P00034000 | 2020-08-07 3:34PM EDT | 34.00 | 0.11 | 0.10 | 0.13 | -0.06 | -35.29% | 40 | 113 | 32.81% |
| KHC200814P00034500 | 2020-08-07 2:25PM EDT | 34.50 | 0.21 | 0.09 | 0.19 | -0.12 | -36.36% | 35 | 128 | 29.30% |
| KHC200814P00035000 | 2020-08-07 3:54PM EDT | 35.00 | 0.29 | 0.27 | 0.37 | -0.26 | -47.27% | 81 | 167 | 30.57% |
| KHC200814P00035500 | 2020-08-07 3:58PM EDT | 35.50 | 0.51 | 0.47 | 0.55 | -0.32 | -38.55% | 14 | 51 | 27.74% |
| KHC200814P00036000 | 2020-08-07 1:49PM EDT | 36.00 | 0.95 | 0.57 | 1.07 | +0.95 | - | 2 | 0 | 40.43% |
| KHC200814P00036500 | 2020-08-07 11:50AM EDT | 36.50 | 1.39 | 1.04 | 1.37 | +1.39 | - | 4 | 0 | 37.70% |
© 2020 Verizon Media. All rights reserved.
