New Zealand markets open in 5 hours 11 minutes

Kellogg Company (K)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
72.80+0.29 (+0.40%)
At close: 01:00PM EST
72.50 -0.30 (-0.41%)
After hours: 01:46PM EST
In the money
Show:ListStraddle
Callsfor20 January 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
K230120C000300002022-10-31 2:11PM EST30.0046.8042.5043.100.00-1050.00%
K230120C000325002022-10-31 2:09PM EST32.5044.2040.0040.600.00-1050.00%
K230120C000350002022-09-01 11:07AM EST35.0038.7034.6036.300.00-4110.00%
K230120C000375002022-02-25 2:56PM EST37.5027.9523.0027.300.00-300.00%
K230120C000400002022-11-18 2:48PM EST40.0030.5032.5033.100.00-10088.38%
K230120C000425002021-11-29 2:52PM EST42.5022.0020.6022.900.00-5000.00%
K230120C000450002022-08-31 11:48AM EST45.0028.6125.2026.200.00-1090.00%
K230120C000475002022-10-04 2:10PM EST47.5025.0021.5022.200.00-610.00%
K230120C000500002022-11-14 12:15PM EST50.0020.4522.6023.000.00-9054.88%
K230120C000525002022-07-18 11:56AM EST52.5020.1023.4023.700.00-150108.89%
K230120C000550002022-11-25 12:56PM EST55.0017.8017.6018.00-3.78-17.52%1042.87%
K230120C000575002022-11-17 3:19PM EST57.5012.4815.1015.500.00-1037.16%
K230120C000600002022-11-18 12:27PM EST60.0010.5212.6013.000.00-4031.64%
K230120C000625002022-11-23 10:45AM EST62.509.9010.2010.500.00-1026.17%
K230120C000650002022-11-25 12:42PM EST65.008.057.908.20+0.75+10.27%5025.00%
K230120C000675002022-11-25 11:03AM EST67.505.735.605.90+0.36+6.70%2021.75%
K230120C000700002022-11-25 12:02PM EST70.003.763.703.90+0.20+5.62%9020.12%
K230120C000725002022-11-25 12:54PM EST72.502.132.052.25+0.13+6.50%2018.63%
K230120C000750002022-11-25 12:31PM EST75.001.000.951.10+0.07+7.53%17017.58%
K230120C000775002022-11-25 11:35AM EST77.500.400.350.45+0.05+14.29%4016.92%
K230120C000800002022-11-25 10:33AM EST80.000.150.100.200.00-10017.63%
K230120C000825002022-11-04 12:26PM EST82.500.150.000.150.00-21020.41%
K230120C000850002022-11-18 1:00PM EST85.000.130.000.250.00-5026.91%
K230120C000900002022-11-23 9:57AM EST90.000.050.000.100.00-4028.81%
K230120C000950002022-09-27 8:40AM EST95.000.060.000.750.00-5014552.34%
K230120C001000002022-09-21 2:25PM EST100.000.150.000.000.00-112112.50%
K230120C001050002022-07-01 2:09PM EST105.000.100.002.150.00-1671.90%
Putsfor20 January 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
K230120P000300002022-08-19 12:33PM EST30.000.050.050.150.00-30922105.27%
K230120P000325002022-11-11 11:20AM EST32.500.050.000.100.00-10087.89%
K230120P000350002022-09-27 8:42AM EST35.000.100.000.750.00-11,028110.06%
K230120P000375002022-11-10 11:42AM EST37.500.050.000.100.00-1073.44%
K230120P000400002022-05-16 11:26AM EST40.000.500.001.000.00-71,28097.95%
K230120P000425002022-11-14 12:13PM EST42.500.050.050.100.00-2064.06%
K230120P000450002022-11-14 12:00PM EST45.000.050.000.100.00-5054.88%
K230120P000475002022-11-02 9:46AM EST47.500.150.000.100.00-16054.49%
K230120P000500002022-11-14 1:30PM EST50.000.060.050.100.00-1048.73%
K230120P000525002022-11-23 9:38AM EST52.500.150.050.150.00-1046.29%
K230120P000550002022-10-31 11:22AM EST55.000.240.000.150.00-1040.63%
K230120P000575002022-11-16 10:10AM EST57.500.230.000.450.00-1044.73%
K230120P000600002022-11-21 2:56PM EST60.000.240.050.250.00-9033.20%
K230120P000625002022-11-23 11:56AM EST62.500.260.200.300.00-1028.86%
K230120P000650002022-11-23 2:40PM EST65.000.390.300.400.00-1025.00%
K230120P000675002022-11-25 12:38PM EST67.500.650.550.65-0.09-12.16%5022.44%
K230120P000700002022-11-25 11:21AM EST70.001.131.051.20-0.13-10.32%6021.17%
K230120P000725002022-11-23 12:19PM EST72.502.601.952.100.00-1019.97%
K230120P000750002022-11-25 12:57PM EST75.003.403.303.60-2.00-37.04%50020.44%
K230120P000775002022-10-17 8:43AM EST77.506.657.808.300.00-232548.56%
K230120P000800002022-10-28 11:26AM EST80.005.007.607.900.00-2025.68%
K230120P000825002022-08-29 12:15PM EST82.509.5010.3010.500.00-1232.15%
K230120P000850002022-10-27 10:22AM EST85.0010.5512.6013.000.00--036.91%
K230120P000900002022-08-08 11:05AM EST90.0015.8017.1017.400.00-48232.72%
K230120P000950002022-01-28 10:41AM EST95.0032.0929.4033.400.00-219142.60%
K230120P001000002022-07-05 12:22PM EST100.0028.8026.1027.900.00-121058.30%