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% |
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% |