Kellanova (K)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| K250117C00030000 | 2023-11-30 4:56PM EDT | 30.00 | 23.00 | 23.50 | 28.50 | 0.00 | - | 1 | 2 | 0.00% |
| K250117C00032500 | 2023-09-18 9:35AM EDT | 32.50 | 27.80 | 25.00 | 30.00 | 0.00 | - | 1 | 1 | 0.00% |
| K250117C00035000 | 2023-04-10 11:20AM EDT | 35.00 | 32.50 | 33.00 | 38.00 | 0.00 | - | 2 | 1 | 0.00% |
| K250117C00040000 | 2024-09-06 12:29PM EDT | 40.00 | 40.70 | 39.20 | 42.80 | +24.10 | +145.18% | 7 | 18 | 80.42% |
| K250117C00042500 | 2024-08-13 9:32AM EDT | 42.50 | 31.23 | 36.00 | 40.30 | 0.00 | - | 5 | 4 | 66.60% |
| K250117C00045000 | 2024-07-22 2:59PM EDT | 45.00 | 13.30 | 33.40 | 37.90 | 0.00 | - | 1 | 26 | 61.43% |
| K250117C00047500 | 2024-08-07 12:30PM EDT | 47.50 | 27.39 | 31.10 | 35.40 | 0.00 | - | 5 | 22 | 58.64% |
| K250117C00050000 | 2024-08-20 11:40AM EDT | 50.00 | 30.60 | 28.60 | 32.90 | 0.00 | - | 2 | 354 | 53.83% |
| K250117C00052500 | 2024-09-04 3:41PM EDT | 52.50 | 28.50 | 26.10 | 30.40 | 0.00 | - | 1 | 137 | 76.07% |
| K250117C00055000 | 2024-09-04 9:34AM EDT | 55.00 | 26.00 | 23.70 | 28.00 | 0.00 | - | 1 | 5,175 | 70.98% |
| K250117C00057500 | 2024-08-22 9:40AM EDT | 57.50 | 23.48 | 21.20 | 25.20 | 0.00 | - | 7 | 4,743 | 62.38% |
| K250117C00060000 | 2024-09-03 11:21AM EDT | 60.00 | 20.93 | 18.70 | 22.50 | 0.00 | - | 11 | 5,379 | 55.09% |
| K250117C00062500 | 2024-09-04 12:19PM EDT | 62.50 | 18.70 | 17.30 | 19.40 | 0.00 | - | 6 | 792 | 44.58% |
| K250117C00065000 | 2024-09-06 1:42PM EDT | 65.00 | 15.90 | 15.90 | 18.10 | -1.00 | -5.92% | 1 | 2,963 | 49.24% |
| K250117C00067500 | 2024-09-04 12:18PM EDT | 67.50 | 13.60 | 12.60 | 14.20 | 0.00 | - | 18 | 76 | 33.35% |
| K250117C00070000 | 2024-08-26 1:46PM EDT | 70.00 | 11.43 | 8.90 | 11.70 | 0.00 | - | 13 | 745 | 28.72% |
| K250117C00072500 | 2024-08-21 1:37PM EDT | 72.50 | 9.90 | 7.40 | 10.60 | 0.00 | - | 8 | 19 | 33.20% |
| K250117C00075000 | 2024-09-04 12:16PM EDT | 75.00 | 6.24 | 5.30 | 7.30 | 0.00 | - | 2 | 137 | 23.04% |
| K250117C00077500 | 2024-09-03 10:02AM EDT | 77.50 | 3.45 | 1.80 | 5.70 | 0.00 | - | 6 | 12 | 22.66% |
| K250117C00080000 | 2024-09-06 1:37PM EDT | 80.00 | 1.80 | 1.30 | 1.90 | -0.04 | -2.17% | 2 | 142 | 9.66% |
| K250117C00082500 | 2024-08-26 1:26PM EDT | 82.50 | 0.15 | 0.00 | 1.00 | 0.00 | - | 10 | 126 | 10.12% |
| K250117C00085000 | 2024-09-06 11:14AM EDT | 85.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 2 | 46 | 6.64% |
| K250117C00090000 | 2024-08-08 1:48PM EDT | 90.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | 8 | 13 | 12.23% |
| K250117C00095000 | 2023-05-02 3:25PM EDT | 95.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| K250117C00100000 | 2023-01-11 3:09PM EDT | 100.00 | 1.70 | 0.55 | 1.00 | 0.00 | - | 7 | 3 | 31.46% |
| K250117C00105000 | 2023-07-17 2:12PM EDT | 105.00 | 0.15 | 0.00 | 0.65 | 0.00 | - | 4 | 1 | 32.18% |
| K250117C00110000 | 2024-08-14 2:29PM EDT | 110.00 | 0.02 | 0.00 | 0.10 | 0.00 | - | 10 | 10 | 25.49% |
| K250117C00115000 | 2023-05-11 1:44PM EDT | 115.00 | 0.15 | 0.00 | 0.45 | 0.00 | - | 12 | 135 | 36.77% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| K250117P00025000 | 2024-02-12 1:48PM EDT | 25.00 | 0.15 | 0.00 | 1.35 | 0.00 | - | 6 | 239 | 119.34% |
| K250117P00027500 | 2023-12-05 11:33AM EDT | 27.50 | 0.20 | 0.00 | 2.65 | 0.00 | - | 1 | 2 | 128.91% |
| K250117P00030000 | 2024-08-09 2:50PM EDT | 30.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 5 | 65 | 62.50% |
| K250117P00032500 | 2024-03-14 1:23PM EDT | 32.50 | 0.25 | 0.15 | 0.25 | 0.00 | - | 1 | 42 | 75.49% |
| K250117P00035000 | 2024-09-03 9:38AM EDT | 35.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 1,130 | 53.13% |
| K250117P00037500 | 2024-08-13 9:30AM EDT | 37.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 99 | 53.13% |
| K250117P00040000 | 2024-08-14 1:47PM EDT | 40.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 400 | 48.83% |
| K250117P00042500 | 2024-08-27 9:30AM EDT | 42.50 | 0.05 | 0.00 | 2.15 | 0.00 | - | 1 | 941 | 77.64% |
| K250117P00045000 | 2024-08-15 3:41PM EDT | 45.00 | 0.05 | 0.00 | 1.30 | 0.00 | - | 34 | 185 | 63.53% |
| K250117P00047500 | 2024-08-15 9:55AM EDT | 47.50 | 0.10 | 0.00 | 0.55 | 0.00 | - | 129 | 120 | 56.35% |
| K250117P00050000 | 2024-08-14 3:26PM EDT | 50.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 66 | 1,090 | 34.38% |
| K250117P00052500 | 2024-09-06 12:11PM EDT | 52.50 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 585 | 34.38% |
| K250117P00055000 | 2024-09-06 12:12PM EDT | 55.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 1,281 | 28.03% |
| K250117P00057500 | 2024-08-14 9:30AM EDT | 57.50 | 1.18 | 0.00 | 0.05 | 0.00 | - | 1 | 537 | 25.00% |
| K250117P00060000 | 2024-08-30 9:30AM EDT | 60.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 722 | 22.17% |
| K250117P00062500 | 2024-08-07 9:31AM EDT | 62.50 | 1.50 | 0.00 | 0.00 | 0.00 | - | 12 | 79 | 12.50% |
| K250117P00065000 | 2024-09-04 3:43PM EDT | 65.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 4 | 130 | 18.70% |
| K250117P00067500 | 2024-09-05 2:02PM EDT | 67.50 | 0.10 | 0.00 | 0.10 | 0.00 | - | 10 | 129 | 15.82% |
| K250117P00070000 | 2024-09-05 1:15PM EDT | 70.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 1 | 47 | 14.06% |
| K250117P00072500 | 2024-09-06 10:27AM EDT | 72.50 | 0.05 | 0.05 | 2.20 | -0.15 | -75.00% | 4 | 187 | 28.06% |
| K250117P00075000 | 2024-09-05 9:36AM EDT | 75.00 | 0.16 | 0.10 | 0.35 | 0.00 | - | 1 | 416 | 10.25% |
| K250117P00077500 | 2024-09-04 1:15PM EDT | 77.50 | 0.30 | 0.00 | 0.75 | 0.00 | - | 506 | 513 | 9.25% |
| K250117P00080000 | 2024-09-06 2:07PM EDT | 80.00 | 0.72 | 0.15 | 0.80 | -0.07 | -8.86% | 7 | 158 | 4.41% |
| K250117P00082500 | 2024-08-29 10:24AM EDT | 82.50 | 2.08 | 0.45 | 4.00 | 0.00 | - | 1 | 22 | 13.45% |
| K250117P00085000 | 2024-08-08 1:37PM EDT | 85.00 | 11.68 | 3.00 | 7.00 | 0.00 | - | 54 | 2 | 20.66% |
| K250117P00110000 | 2022-11-03 12:18PM EDT | 110.00 | 39.30 | 34.40 | 38.50 | 0.00 | - | - | 0 | 78.56% |
© 2024 Yahoo. All rights reserved.