New Zealand markets closed

Kellogg Company (K)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
66.96+0.30 (+0.45%)
At close: 04:00PM EDT
66.92 -0.04 (-0.06%)
After hours: 07:31PM EDT
In the money
Show:ListStraddle
Callsfor16 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
K230616C000550002023-02-27 3:58PM EDT55.0012.8010.5012.700.00-524138.87%
K230616C000600002023-03-27 12:46PM EDT60.007.037.508.000.00-38529.81%
K230616C000625002023-03-16 1:13PM EDT62.504.405.305.700.00-28424.88%
K230616C000650002023-03-30 10:55AM EDT65.003.312.904.400.00-101,68027.54%
K230616C000675002023-03-31 1:07PM EDT67.501.900.752.25-0.04-2.06%21,51720.39%
K230616C000700002023-03-31 2:26PM EDT70.000.850.851.000.00-572,00017.48%
K230616C000725002023-03-31 10:35AM EDT72.500.360.300.40+0.01+2.86%382316.50%
K230616C000750002023-03-30 1:05PM EDT75.000.170.100.200.00-163717.43%
K230616C000775002023-03-10 10:47AM EDT77.500.100.001.250.00-129536.23%
K230616C000800002023-03-30 10:08AM EDT80.000.180.050.250.00-21,40625.73%
K230616C000825002023-03-07 4:27PM EDT82.500.060.002.150.00-46755.05%
K230616C000850002023-03-22 3:00PM EDT85.000.100.050.150.00-18529.10%
K230616C000900002022-11-08 11:15AM EDT90.000.650.150.600.00-1746.00%
Putsfor16 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
K230616P000350002023-02-08 3:08PM EDT35.000.100.000.150.00-215164.84%
K230616P000375002023-02-07 1:38PM EDT37.500.080.000.200.00-22,00161.13%
K230616P000425002022-10-25 10:13AM EDT42.500.350.000.400.00--355.47%
K230616P000450002023-02-16 4:18PM EDT45.000.150.002.200.00-12173.93%
K230616P000475002023-01-23 10:30AM EDT47.500.100.000.000.00--312.50%
K230616P000500002023-03-01 10:31AM EDT50.000.200.001.250.00-116861.23%
K230616P000550002023-03-31 12:06PM EDT55.000.200.150.35-0.15-42.86%131831.49%
K230616P000575002023-03-29 1:14PM EDT57.500.350.250.350.00-56025.90%
K230616P000600002023-03-31 3:53PM EDT60.000.500.450.55-0.15-23.08%21,98223.49%
K230616P000625002023-03-31 11:08AM EDT62.500.850.850.90-0.15-15.00%1444421.34%
K230616P000650002023-03-31 11:26AM EDT65.001.400.751.55-0.37-20.90%8545819.90%
K230616P000675002023-03-31 10:40AM EDT67.502.401.353.50-0.30-11.11%661,49826.18%
K230616P000700002023-03-23 1:18PM EDT70.006.503.004.200.00-113918.97%
K230616P000725002023-03-29 9:30AM EDT72.506.405.107.500.00-14032.58%
K230616P000750002023-01-10 2:14PM EDT75.005.808.309.000.00-63628.17%
K230616P000775002022-12-06 11:36AM EDT77.506.207.908.500.00--10.00%
K230616P000800002023-01-30 3:24PM EDT80.0012.5013.2016.500.00-6062.95%
K230616P000825002023-01-10 11:43AM EDT82.5011.6014.9015.800.00--629.35%
K230616P000900002023-01-23 3:45PM EDT90.0022.9021.5023.300.00--738.33%
K230616P001100002022-10-28 9:57AM EDT110.0034.7037.2038.200.00-100.00%