Kellanova (K)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| K260116C00025000 | 2024-08-01 9:39AM EDT | 25.00 | 36.50 | 54.50 | 58.00 | 0.00 | - | 6 | 8 | 60.16% |
| K260116C00027500 | 2024-07-30 10:00AM EDT | 27.50 | 30.10 | 51.10 | 55.50 | 0.00 | - | - | 2 | 78.63% |
| K260116C00030000 | 2024-09-03 9:32AM EDT | 30.00 | 50.49 | 48.50 | 53.50 | 0.00 | - | 2 | 2 | 77.55% |
| K260116C00035000 | 2024-04-17 3:49PM EDT | 35.00 | 22.10 | 24.50 | 29.50 | 0.00 | - | - | 1 | 0.00% |
| K260116C00040000 | 2024-09-05 2:44PM EDT | 40.00 | 40.66 | 38.50 | 43.50 | 0.00 | - | 1 | 2 | 58.11% |
| K260116C00042500 | 2024-08-02 10:10AM EDT | 42.50 | 21.90 | 37.30 | 40.50 | 0.00 | - | 3 | 43 | 50.66% |
| K260116C00045000 | 2024-08-02 12:03PM EDT | 45.00 | 18.30 | 33.00 | 38.00 | 0.00 | - | 2 | 31 | 47.05% |
| K260116C00047500 | 2024-07-01 9:33AM EDT | 47.50 | 13.40 | 10.50 | 15.50 | 0.00 | - | 1 | 131 | 0.00% |
| K260116C00050000 | 2024-07-10 10:55AM EDT | 50.00 | 10.00 | 22.50 | 27.50 | 0.00 | - | 1 | 80 | 0.00% |
| K260116C00052500 | 2024-09-03 9:30AM EDT | 52.50 | 28.60 | 26.50 | 31.50 | 0.00 | - | 1 | 15 | 42.55% |
| K260116C00055000 | 2024-09-05 11:40AM EDT | 55.00 | 26.40 | 24.70 | 29.00 | 0.00 | - | 3 | 212 | 39.28% |
| K260116C00057500 | 2024-08-26 10:29AM EDT | 57.50 | 22.40 | 22.80 | 26.50 | 0.00 | - | 2 | 89 | 36.13% |
| K260116C00060000 | 2024-09-11 11:46AM EDT | 60.00 | 22.77 | 20.20 | 24.00 | 0.00 | - | 2 | 179 | 33.09% |
| K260116C00062500 | 2024-08-27 10:16AM EDT | 62.50 | 19.01 | 16.50 | 21.00 | 0.00 | - | 1 | 51 | 28.06% |
| K260116C00065000 | 2024-08-20 12:36PM EDT | 65.00 | 16.55 | 14.00 | 19.00 | 0.00 | - | 3 | 62 | 27.24% |
| K260116C00067500 | 2024-08-26 9:30AM EDT | 67.50 | 14.00 | 12.60 | 17.00 | 0.00 | - | 1 | 39 | 26.19% |
| K260116C00070000 | 2024-08-30 10:09AM EDT | 70.00 | 13.05 | 11.20 | 14.40 | 0.00 | - | 5 | 175 | 22.94% |
| K260116C00072500 | 2024-08-20 10:58AM EDT | 72.50 | 9.50 | 9.20 | 10.80 | 0.00 | - | 20 | 263 | 16.49% |
| K260116C00075000 | 2024-08-30 10:09AM EDT | 75.00 | 9.50 | 5.00 | 10.00 | 0.00 | - | 5 | 70 | 18.93% |
| K260116C00077500 | 2024-09-11 11:18AM EDT | 77.50 | 5.30 | 5.30 | 7.00 | 0.00 | - | 21 | 705 | 14.41% |
| K260116C00080000 | 2024-09-12 2:33PM EDT | 80.00 | 3.70 | 2.20 | 4.00 | 0.00 | - | 20 | 256 | 9.84% |
| K260116C00082500 | 2024-09-13 9:45AM EDT | 82.50 | 1.55 | 1.30 | 2.00 | 0.00 | - | 1 | 768 | 7.48% |
| K260116C00085000 | 2024-09-12 3:57PM EDT | 85.00 | 0.50 | 0.35 | 0.80 | 0.00 | - | 10 | 683 | 6.16% |
| K260116C00090000 | 2024-08-08 12:21PM EDT | 90.00 | 1.30 | 0.00 | 5.00 | 0.00 | - | - | 12 | 22.67% |
| K260116C00095000 | 2024-08-08 12:21PM EDT | 95.00 | 0.55 | 0.00 | 5.00 | 0.00 | - | - | 2 | 26.47% |
Putsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| K260116P00025000 | 2024-08-20 9:30AM EDT | 25.00 | 0.05 | 0.00 | 0.35 | 0.00 | - | 100 | 384 | 54.93% |
| K260116P00027500 | 2024-08-15 3:19PM EDT | 27.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 11 | 38.28% |
| K260116P00030000 | 2024-03-14 1:24PM EDT | 30.00 | 0.60 | 0.20 | 0.65 | 0.00 | - | 2 | 3 | 52.93% |
| K260116P00032500 | 2024-04-12 11:23AM EDT | 32.50 | 0.65 | 0.15 | 1.65 | 0.00 | - | 2 | 2 | 52.71% |
| K260116P00035000 | 2024-08-01 3:36PM EDT | 35.00 | 0.40 | 0.00 | 0.10 | 0.00 | - | 2 | 13 | 33.01% |
| K260116P00037500 | 2024-08-22 3:42PM EDT | 37.50 | 0.05 | 0.00 | 5.00 | 0.00 | - | 3 | 126 | 60.03% |
| K260116P00040000 | 2024-08-01 9:30AM EDT | 40.00 | 0.65 | 0.00 | 0.05 | 0.00 | - | 2 | 1,006 | 25.59% |
| K260116P00042500 | 2024-08-30 3:17PM EDT | 42.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 29 | 23.63% |
| K260116P00045000 | 2024-08-27 12:49PM EDT | 45.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 53 | 117 | 23.83% |
| K260116P00047500 | 2024-08-16 1:38PM EDT | 47.50 | 0.05 | 0.00 | 0.10 | 0.00 | - | 2 | 41 | 21.78% |
| K260116P00050000 | 2024-08-26 12:23PM EDT | 50.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 10 | 83 | 19.92% |
| K260116P00052500 | 2024-08-14 11:47AM EDT | 52.50 | 0.35 | 0.00 | 4.60 | 0.00 | - | 1 | 296 | 48.74% |
| K260116P00055000 | 2024-08-29 10:46AM EDT | 55.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 10 | 73 | 17.48% |
| K260116P00057500 | 2024-09-12 11:55AM EDT | 57.50 | 0.10 | 0.00 | 0.30 | 0.00 | - | 2 | 100 | 17.92% |
| K260116P00060000 | 2024-08-12 2:04PM EDT | 60.00 | 2.25 | 0.00 | 5.00 | 0.00 | - | 1 | 30 | 39.98% |
| K260116P00062500 | 2024-08-12 3:23PM EDT | 62.50 | 2.90 | 0.00 | 5.00 | 0.00 | - | 12 | 108 | 36.68% |
| K260116P00065000 | 2024-08-14 9:31AM EDT | 65.00 | 1.11 | 0.00 | 4.90 | 0.00 | - | 1 | 292 | 33.11% |
| K260116P00067500 | 2024-08-05 1:08PM EDT | 67.50 | 4.10 | 0.00 | 5.00 | 0.00 | - | 250 | 250 | 30.30% |
| K260116P00070000 | 2024-09-04 3:15PM EDT | 70.00 | 0.70 | 0.00 | 1.20 | 0.00 | - | 2 | 71 | 13.70% |
| K260116P00072500 | 2024-09-03 2:19PM EDT | 72.50 | 0.85 | 0.00 | 5.00 | 0.00 | - | 2 | 183 | 24.09% |
| K260116P00075000 | 2024-09-09 12:34PM EDT | 75.00 | 1.20 | 0.00 | 4.50 | 0.00 | - | 4 | 255 | 19.49% |
| K260116P00077500 | 2024-09-04 3:15PM EDT | 77.50 | 1.70 | 0.00 | 5.00 | 0.00 | - | 1 | 25 | 17.77% |
| K260116P00080000 | 2024-09-16 12:51PM EDT | 80.00 | 2.00 | 1.60 | 2.05 | +0.25 | +14.29% | 34 | 537 | 6.42% |
| K260116P00082500 | 2024-09-11 12:31PM EDT | 82.50 | 2.00 | 0.00 | 4.00 | 0.00 | - | 3 | 18 | 8.00% |
© 2024 Yahoo. All rights reserved.