Kellogg Company (K)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| K230616C00055000 | 2023-02-27 3:58PM EDT | 55.00 | 12.80 | 10.50 | 12.70 | 0.00 | - | 5 | 241 | 38.87% |
| K230616C00060000 | 2023-03-27 12:46PM EDT | 60.00 | 7.03 | 7.50 | 8.00 | 0.00 | - | 3 | 85 | 29.81% |
| K230616C00062500 | 2023-03-16 1:13PM EDT | 62.50 | 4.40 | 5.30 | 5.70 | 0.00 | - | 2 | 84 | 24.88% |
| K230616C00065000 | 2023-03-30 10:55AM EDT | 65.00 | 3.31 | 2.90 | 4.40 | 0.00 | - | 10 | 1,680 | 27.54% |
| K230616C00067500 | 2023-03-31 1:07PM EDT | 67.50 | 1.90 | 0.75 | 2.25 | -0.04 | -2.06% | 2 | 1,517 | 20.39% |
| K230616C00070000 | 2023-03-31 2:26PM EDT | 70.00 | 0.85 | 0.85 | 1.00 | 0.00 | - | 57 | 2,000 | 17.48% |
| K230616C00072500 | 2023-03-31 10:35AM EDT | 72.50 | 0.36 | 0.30 | 0.40 | +0.01 | +2.86% | 3 | 823 | 16.50% |
| K230616C00075000 | 2023-03-30 1:05PM EDT | 75.00 | 0.17 | 0.10 | 0.20 | 0.00 | - | 1 | 637 | 17.43% |
| K230616C00077500 | 2023-03-10 10:47AM EDT | 77.50 | 0.10 | 0.00 | 1.25 | 0.00 | - | 1 | 295 | 36.23% |
| K230616C00080000 | 2023-03-30 10:08AM EDT | 80.00 | 0.18 | 0.05 | 0.25 | 0.00 | - | 2 | 1,406 | 25.73% |
| K230616C00082500 | 2023-03-07 4:27PM EDT | 82.50 | 0.06 | 0.00 | 2.15 | 0.00 | - | 4 | 67 | 55.05% |
| K230616C00085000 | 2023-03-22 3:00PM EDT | 85.00 | 0.10 | 0.05 | 0.15 | 0.00 | - | 1 | 85 | 29.10% |
| K230616C00090000 | 2022-11-08 11:15AM EDT | 90.00 | 0.65 | 0.15 | 0.60 | 0.00 | - | 1 | 7 | 46.00% |
Putsfor16 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| K230616P00035000 | 2023-02-08 3:08PM EDT | 35.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 2 | 151 | 64.84% |
| K230616P00037500 | 2023-02-07 1:38PM EDT | 37.50 | 0.08 | 0.00 | 0.20 | 0.00 | - | 2 | 2,001 | 61.13% |
| K230616P00042500 | 2022-10-25 10:13AM EDT | 42.50 | 0.35 | 0.00 | 0.40 | 0.00 | - | - | 3 | 55.47% |
| K230616P00045000 | 2023-02-16 4:18PM EDT | 45.00 | 0.15 | 0.00 | 2.20 | 0.00 | - | 1 | 21 | 73.93% |
| K230616P00047500 | 2023-01-23 10:30AM EDT | 47.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | - | 3 | 12.50% |
| K230616P00050000 | 2023-03-01 10:31AM EDT | 50.00 | 0.20 | 0.00 | 1.25 | 0.00 | - | 1 | 168 | 61.23% |
| K230616P00055000 | 2023-03-31 12:06PM EDT | 55.00 | 0.20 | 0.15 | 0.35 | -0.15 | -42.86% | 1 | 318 | 31.49% |
| K230616P00057500 | 2023-03-29 1:14PM EDT | 57.50 | 0.35 | 0.25 | 0.35 | 0.00 | - | 5 | 60 | 25.90% |
| K230616P00060000 | 2023-03-31 3:53PM EDT | 60.00 | 0.50 | 0.45 | 0.55 | -0.15 | -23.08% | 2 | 1,982 | 23.49% |
| K230616P00062500 | 2023-03-31 11:08AM EDT | 62.50 | 0.85 | 0.85 | 0.90 | -0.15 | -15.00% | 14 | 444 | 21.34% |
| K230616P00065000 | 2023-03-31 11:26AM EDT | 65.00 | 1.40 | 0.75 | 1.55 | -0.37 | -20.90% | 85 | 458 | 19.90% |
| K230616P00067500 | 2023-03-31 10:40AM EDT | 67.50 | 2.40 | 1.35 | 3.50 | -0.30 | -11.11% | 66 | 1,498 | 26.18% |
| K230616P00070000 | 2023-03-23 1:18PM EDT | 70.00 | 6.50 | 3.00 | 4.20 | 0.00 | - | 1 | 139 | 18.97% |
| K230616P00072500 | 2023-03-29 9:30AM EDT | 72.50 | 6.40 | 5.10 | 7.50 | 0.00 | - | 1 | 40 | 32.58% |
| K230616P00075000 | 2023-01-10 2:14PM EDT | 75.00 | 5.80 | 8.30 | 9.00 | 0.00 | - | 6 | 36 | 28.17% |
| K230616P00077500 | 2022-12-06 11:36AM EDT | 77.50 | 6.20 | 7.90 | 8.50 | 0.00 | - | - | 1 | 0.00% |
| K230616P00080000 | 2023-01-30 3:24PM EDT | 80.00 | 12.50 | 13.20 | 16.50 | 0.00 | - | 6 | 0 | 62.95% |
| K230616P00082500 | 2023-01-10 11:43AM EDT | 82.50 | 11.60 | 14.90 | 15.80 | 0.00 | - | - | 6 | 29.35% |
| K230616P00090000 | 2023-01-23 3:45PM EDT | 90.00 | 22.90 | 21.50 | 23.30 | 0.00 | - | - | 7 | 38.33% |
| K230616P00110000 | 2022-10-28 9:57AM EDT | 110.00 | 34.70 | 37.20 | 38.20 | 0.00 | - | 1 | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.
