Kellogg Company (K)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| K240119C00037500 | 2022-05-27 9:45AM EDT | 37.50 | 32.27 | 31.00 | 36.00 | 0.00 | - | 3 | 0 | 209.13% |
| K240119C00040000 | 2023-08-16 11:39AM EDT | 40.00 | 23.00 | 18.10 | 22.80 | 0.00 | - | 10 | 22 | 65.28% |
| K240119C00045000 | 2023-07-31 12:52PM EDT | 45.00 | 22.06 | 14.50 | 19.30 | 0.00 | - | 3 | 5 | 68.60% |
| K240119C00047500 | 2022-05-06 9:33AM EDT | 47.50 | 24.30 | 21.00 | 22.40 | 0.00 | - | 1 | 6 | 131.18% |
| K240119C00050000 | 2023-09-21 10:01AM EDT | 50.00 | 11.67 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| K240119C00052500 | 2023-09-27 10:21AM EDT | 52.50 | 7.76 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| K240119C00055000 | 2023-09-20 10:14AM EDT | 55.00 | 6.70 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| K240119C00057500 | 2023-09-20 10:41AM EDT | 57.50 | 4.92 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| K240119C00060000 | 2023-09-28 1:07PM EDT | 60.00 | 2.35 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.78% |
| K240119C00062500 | 2023-09-28 11:06AM EDT | 62.50 | 1.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| K240119C00065000 | 2023-09-28 3:35PM EDT | 65.00 | 0.77 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| K240119C00067500 | 2023-09-28 1:29PM EDT | 67.50 | 0.39 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| K240119C00070000 | 2023-09-28 1:29PM EDT | 70.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| K240119C00072500 | 2023-09-28 9:30AM EDT | 72.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| K240119C00075000 | 2023-09-25 2:14PM EDT | 75.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| K240119C00077500 | 2023-09-28 2:48PM EDT | 77.50 | 0.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| K240119C00080000 | 2023-09-14 3:23PM EDT | 80.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| K240119C00082500 | 2023-09-07 12:10PM EDT | 82.50 | 0.11 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| K240119C00085000 | 2023-09-20 1:03PM EDT | 85.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| K240119C00090000 | 2023-09-11 9:30AM EDT | 90.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| K240119C00095000 | 2023-07-14 1:40PM EDT | 95.00 | 0.20 | 0.00 | 0.85 | 0.00 | - | 2 | 58 | 51.17% |
| K240119C00100000 | 2023-01-19 2:31PM EDT | 100.00 | 0.25 | 0.00 | 0.25 | 0.00 | - | 5 | 218 | 50.20% |
| K240119C00105000 | 2023-03-02 10:30AM EDT | 105.00 | 0.25 | 0.00 | 1.00 | 0.00 | - | 20 | 382 | 61.04% |
| K240119C00110000 | 2022-11-03 2:09PM EDT | 110.00 | 0.35 | 0.00 | 0.45 | 0.00 | - | 1 | 5 | 56.25% |
Putsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| K240119P00032500 | 2023-08-25 3:25PM EDT | 32.50 | 0.10 | 0.00 | 0.20 | 0.00 | - | 1 | 759 | 53.13% |
| K240119P00035000 | 2023-08-02 11:46AM EDT | 35.00 | 0.15 | 0.00 | 0.20 | 0.00 | - | 200 | 287 | 53.03% |
| K240119P00037500 | 2023-08-28 12:59PM EDT | 37.50 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 21 | 53.42% |
| K240119P00040000 | 2023-09-13 2:12PM EDT | 40.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| K240119P00042500 | 2023-05-12 11:51AM EDT | 42.50 | 0.25 | 0.00 | 0.95 | 0.00 | - | 10 | 39 | 52.81% |
| K240119P00045000 | 2023-08-17 10:23AM EDT | 45.00 | 0.30 | 0.10 | 0.30 | 0.00 | - | 1 | 90 | 33.50% |
| K240119P00047500 | 2023-09-18 1:55PM EDT | 47.50 | 0.20 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| K240119P00050000 | 2023-09-27 11:55AM EDT | 50.00 | 0.52 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| K240119P00052500 | 2023-09-27 11:57AM EDT | 52.50 | 0.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| K240119P00055000 | 2023-09-27 1:27PM EDT | 55.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| K240119P00057500 | 2023-09-26 11:54AM EDT | 57.50 | 1.78 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| K240119P00060000 | 2023-09-28 3:09PM EDT | 60.00 | 3.12 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| K240119P00062500 | 2023-09-27 11:51AM EDT | 62.50 | 4.75 | 0.00 | 0.00 | 0.00 | - | 123 | 0 | 0.00% |
| K240119P00065000 | 2023-09-25 3:21PM EDT | 65.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| K240119P00067500 | 2023-09-08 2:38PM EDT | 67.50 | 8.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| K240119P00070000 | 2023-09-13 2:23PM EDT | 70.00 | 11.00 | 0.00 | 0.00 | 0.00 | - | 570 | 0 | 0.00% |
| K240119P00072500 | 2023-09-05 11:20AM EDT | 72.50 | 12.64 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| K240119P00075000 | 2023-08-29 2:59PM EDT | 75.00 | 14.10 | 15.60 | 16.10 | 0.00 | - | 2 | 24 | 28.22% |
| K240119P00077500 | 2023-09-13 2:12PM EDT | 77.50 | 18.50 | 0.00 | 0.00 | 0.00 | - | 93 | 0 | 0.00% |
| K240119P00080000 | 2023-01-09 3:17PM EDT | 80.00 | 10.00 | 12.20 | 14.60 | 0.00 | - | 1 | 17 | 0.00% |
| K240119P00082500 | 2022-09-21 11:20AM EDT | 82.50 | 11.90 | 12.30 | 14.30 | 0.00 | - | 1 | 2 | 0.00% |
| K240119P00085000 | 2023-07-28 9:59AM EDT | 85.00 | 17.80 | 22.10 | 26.50 | 0.00 | - | 1 | 1 | 47.02% |
© 2023 Yahoo. All rights reserved.
