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
Callsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
K240119C000375002022-05-27 9:45AM EDT37.5032.2731.0036.000.00-3079.42%
K240119C000400002023-02-13 3:43PM EDT40.0028.5024.2026.800.00-1390.00%
K240119C000450002023-03-14 2:15PM EDT45.0019.8320.3024.000.00-3546.31%
K240119C000475002022-05-06 9:33AM EDT47.5024.3021.0022.400.00-1648.29%
K240119C000500002023-03-20 10:00AM EDT50.0017.0017.3018.700.00-22635.17%
K240119C000525002023-01-23 10:49AM EDT52.5016.5016.2018.500.00-12445.34%
K240119C000550002023-03-06 1:53PM EDT55.0012.6012.1014.600.00-13332.57%
K240119C000575002023-03-13 11:46AM EDT57.509.929.9012.500.00-151,03930.38%
K240119C000600002023-03-31 3:38PM EDT60.009.509.009.90+0.20+2.15%791825.43%
K240119C000625002023-01-25 2:35PM EDT62.508.618.409.300.00-111729.60%
K240119C000650002023-03-29 11:26AM EDT65.005.834.407.400.00-120627.03%
K240119C000675002023-03-24 1:53PM EDT67.504.104.404.800.00-159421.06%
K240119C000700002023-03-31 2:30PM EDT70.002.902.903.500.00-132,89719.89%
K240119C000725002023-03-31 11:10AM EDT72.502.551.552.85+0.39+18.06%1296220.67%
K240119C000750002023-03-27 2:46PM EDT75.001.461.152.000.00-101,39019.84%
K240119C000775002023-03-31 10:34AM EDT77.501.000.701.50-0.64-39.02%175119.93%
K240119C000800002023-03-30 1:37PM EDT80.001.000.601.250.00-184320.85%
K240119C000825002023-03-15 3:35PM EDT82.501.200.300.750.00-426819.58%
K240119C000850002023-03-24 11:31AM EDT85.000.800.250.550.00-142819.74%
K240119C000900002023-03-20 2:58PM EDT90.000.200.050.300.00-1218120.17%
K240119C000950002023-03-24 3:25PM EDT95.000.150.000.350.00-25823.66%
K240119C001000002023-01-19 2:31PM EDT100.000.250.000.250.00-521824.66%
K240119C001050002023-03-02 10:30AM EDT105.000.250.001.000.00-2038235.99%
K240119C001100002022-11-03 2:09PM EDT110.000.350.000.450.00-1532.47%
Putsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
K240119P000325002023-03-14 1:57PM EDT32.500.150.000.300.00-167445.85%
K240119P000350002023-02-09 11:55AM EDT35.000.150.050.400.00-18844.09%
K240119P000375002023-02-08 12:10PM EDT37.500.300.005.000.00-172165.97%
K240119P000400002023-03-20 2:57PM EDT40.000.310.050.450.00-1613937.13%
K240119P000425002023-02-16 4:50PM EDT42.500.350.004.500.00-204152.93%
K240119P000450002023-02-14 4:50PM EDT45.000.450.001.000.00-239336.79%
K240119P000475002023-01-30 12:56PM EDT47.500.550.551.050.00-15633.40%
K240119P000500002023-03-15 9:48AM EDT50.001.250.600.900.00-116528.22%
K240119P000525002023-03-17 10:37AM EDT52.501.500.851.300.00-184027.92%
K240119P000550002023-03-28 2:41PM EDT55.001.301.151.550.00-151025.88%
K240119P000575002023-03-31 11:10AM EDT57.501.601.501.80-0.45-21.95%210623.54%
K240119P000600002023-03-27 12:50PM EDT60.003.001.702.650.00-12,73124.00%
K240119P000625002023-03-29 2:53PM EDT62.502.902.402.950.00-135921.01%
K240119P000650002023-03-31 3:23PM EDT65.003.402.003.70-1.00-22.73%339819.57%
K240119P000675002023-03-30 10:31AM EDT67.504.604.304.700.00-178018.42%
K240119P000700002023-03-10 11:12AM EDT70.007.433.706.300.00-21,38418.89%
K240119P000725002023-02-09 2:57PM EDT72.507.517.7010.900.00-811931.46%
K240119P000750002023-03-07 2:08PM EDT75.0010.996.7010.500.00-132322.05%
K240119P000775002023-01-06 1:31PM EDT77.508.5010.2011.300.00-114915.56%
K240119P000800002023-01-09 3:17PM EDT80.0010.0012.2014.600.00-11722.69%
K240119P000825002022-09-21 11:20AM EDT82.5011.9012.3014.300.00-120.00%