New Zealand markets closed

Kellogg Company (K)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
73.46-0.43 (-0.58%)
At close: 04:00PM EST
73.67 +0.21 (+0.29%)
After hours: 07:57PM EST
In the money
Show:ListStraddle
Callsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
K240119C000375002022-05-27 8:45AM EST37.5032.2731.0036.000.00-3026.17%
K240119C000400002022-11-21 2:50PM EST40.0032.000.000.000.00-3000.00%
K240119C000450002022-05-18 10:56AM EST45.0026.0021.0026.000.00-350.00%
K240119C000475002022-05-06 8:33AM EST47.5024.3021.0022.400.00-160.00%
K240119C000500002022-08-23 12:32PM EST50.0026.6024.5026.300.00-22642.08%
K240119C000525002022-09-02 12:21PM EST52.5022.3118.9019.800.00-6230.00%
K240119C000550002022-11-29 11:10AM EST55.0018.880.000.000.00-1000.00%
K240119C000575002022-11-03 1:05PM EST57.5015.5018.7019.300.00-21,04733.68%
K240119C000600002022-12-01 12:10PM EST60.0016.110.000.000.00-200.00%
K240119C000625002022-11-04 9:05AM EST62.5012.2814.8015.200.00-112330.34%
K240119C000650002022-11-29 2:00PM EST65.0011.800.000.000.00-100.00%
K240119C000675002022-12-07 2:57PM EST67.5011.460.000.000.00-100.00%
K240119C000700002022-12-08 3:28PM EST70.009.300.000.000.00-100.00%
K240119C000725002022-12-07 12:33PM EST72.507.900.000.000.00-500.00%
K240119C000750002022-12-08 3:26PM EST75.006.600.000.000.00-200.39%
K240119C000775002022-12-06 12:17PM EST77.505.650.000.000.00-201.56%
K240119C000800002022-12-08 3:55PM EST80.004.400.000.000.00-201.56%
K240119C000825002022-12-08 11:37AM EST82.503.700.000.000.00-203.13%
K240119C000850002022-11-30 1:38PM EST85.002.700.000.000.00-903.13%
K240119C000900002022-12-08 2:05PM EST90.001.750.000.000.00-503.13%
K240119C000950002022-12-08 2:24PM EST95.001.100.000.000.00-2406.25%
K240119C001000002022-12-06 10:15AM EST100.000.700.000.000.00-106.25%
K240119C001050002022-10-25 12:42PM EST105.001.000.000.800.00-31538224.04%
K240119C001100002022-11-03 1:09PM EST110.000.350.000.450.00-1523.15%
Putsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
K240119P000325002022-11-15 3:49PM EST32.500.450.000.000.00-2012.50%
K240119P000350002022-07-28 1:05PM EST35.000.700.300.650.00-18745.78%
K240119P000375002022-11-30 3:05PM EST37.500.400.000.000.00-2012.50%
K240119P000400002022-12-07 9:33AM EST40.000.400.000.000.00-2012.50%
K240119P000425002022-11-30 9:32AM EST42.500.600.000.000.00-2012.50%
K240119P000450002022-12-02 9:39AM EST45.000.600.000.000.00-2012.50%
K240119P000475002022-11-22 1:06PM EST47.500.900.000.000.00-2012.50%
K240119P000500002022-12-05 9:31AM EST50.000.900.000.000.00-106.25%
K240119P000525002022-11-30 2:15PM EST52.501.200.000.000.00-206.25%
K240119P000550002022-11-30 9:32AM EST55.001.500.000.000.00-206.25%
K240119P000575002022-12-02 9:39AM EST57.501.600.000.000.00-206.25%
K240119P000600002022-12-08 3:37PM EST60.002.100.000.000.00-103.13%
K240119P000625002022-12-08 2:22PM EST62.502.600.000.000.00-203.13%
K240119P000650002022-12-08 2:19PM EST65.003.200.000.000.00-103.13%
K240119P000675002022-12-01 11:00AM EST67.503.750.000.000.00-201.56%
K240119P000700002022-12-07 11:22AM EST70.004.500.000.000.00-201.56%
K240119P000725002022-12-06 12:34PM EST72.505.600.000.000.00-200.39%
K240119P000750002022-12-08 2:07PM EST75.006.900.000.000.00-100.00%
K240119P000775002022-12-08 3:39PM EST77.508.100.000.000.00-300.00%
K240119P000800002022-10-28 10:03AM EST80.009.0010.0010.800.00-2021.90%
K240119P000825002022-09-21 10:20AM EST82.5011.9012.3014.300.00-1227.77%