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 | 79.42% |
| K240119C00040000 | 2023-02-13 3:43PM EDT | 40.00 | 28.50 | 24.20 | 26.80 | 0.00 | - | 1 | 39 | 0.00% |
| K240119C00045000 | 2023-03-14 2:15PM EDT | 45.00 | 19.83 | 20.30 | 24.00 | 0.00 | - | 3 | 5 | 46.31% |
| K240119C00047500 | 2022-05-06 9:33AM EDT | 47.50 | 24.30 | 21.00 | 22.40 | 0.00 | - | 1 | 6 | 48.29% |
| K240119C00050000 | 2023-03-20 10:00AM EDT | 50.00 | 17.00 | 17.30 | 18.70 | 0.00 | - | 2 | 26 | 35.17% |
| K240119C00052500 | 2023-01-23 10:49AM EDT | 52.50 | 16.50 | 16.20 | 18.50 | 0.00 | - | 1 | 24 | 45.34% |
| K240119C00055000 | 2023-03-06 1:53PM EDT | 55.00 | 12.60 | 12.10 | 14.60 | 0.00 | - | 1 | 33 | 32.57% |
| K240119C00057500 | 2023-03-13 11:46AM EDT | 57.50 | 9.92 | 9.90 | 12.50 | 0.00 | - | 15 | 1,039 | 30.38% |
| K240119C00060000 | 2023-03-31 3:38PM EDT | 60.00 | 9.50 | 9.00 | 9.90 | +0.20 | +2.15% | 7 | 918 | 25.43% |
| K240119C00062500 | 2023-01-25 2:35PM EDT | 62.50 | 8.61 | 8.40 | 9.30 | 0.00 | - | 1 | 117 | 29.60% |
| K240119C00065000 | 2023-03-29 11:26AM EDT | 65.00 | 5.83 | 4.40 | 7.40 | 0.00 | - | 1 | 206 | 27.03% |
| K240119C00067500 | 2023-03-24 1:53PM EDT | 67.50 | 4.10 | 4.40 | 4.80 | 0.00 | - | 1 | 594 | 21.06% |
| K240119C00070000 | 2023-03-31 2:30PM EDT | 70.00 | 2.90 | 2.90 | 3.50 | 0.00 | - | 13 | 2,897 | 19.89% |
| K240119C00072500 | 2023-03-31 11:10AM EDT | 72.50 | 2.55 | 1.55 | 2.85 | +0.39 | +18.06% | 12 | 962 | 20.67% |
| K240119C00075000 | 2023-03-27 2:46PM EDT | 75.00 | 1.46 | 1.15 | 2.00 | 0.00 | - | 10 | 1,390 | 19.84% |
| K240119C00077500 | 2023-03-31 10:34AM EDT | 77.50 | 1.00 | 0.70 | 1.50 | -0.64 | -39.02% | 1 | 751 | 19.93% |
| K240119C00080000 | 2023-03-30 1:37PM EDT | 80.00 | 1.00 | 0.60 | 1.25 | 0.00 | - | 1 | 843 | 20.85% |
| K240119C00082500 | 2023-03-15 3:35PM EDT | 82.50 | 1.20 | 0.30 | 0.75 | 0.00 | - | 4 | 268 | 19.58% |
| K240119C00085000 | 2023-03-24 11:31AM EDT | 85.00 | 0.80 | 0.25 | 0.55 | 0.00 | - | 1 | 428 | 19.74% |
| K240119C00090000 | 2023-03-20 2:58PM EDT | 90.00 | 0.20 | 0.05 | 0.30 | 0.00 | - | 12 | 181 | 20.17% |
| K240119C00095000 | 2023-03-24 3:25PM EDT | 95.00 | 0.15 | 0.00 | 0.35 | 0.00 | - | 2 | 58 | 23.66% |
| K240119C00100000 | 2023-01-19 2:31PM EDT | 100.00 | 0.25 | 0.00 | 0.25 | 0.00 | - | 5 | 218 | 24.66% |
| K240119C00105000 | 2023-03-02 10:30AM EDT | 105.00 | 0.25 | 0.00 | 1.00 | 0.00 | - | 20 | 382 | 35.99% |
| K240119C00110000 | 2022-11-03 2:09PM EDT | 110.00 | 0.35 | 0.00 | 0.45 | 0.00 | - | 1 | 5 | 32.47% |
Putsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| K240119P00032500 | 2023-03-14 1:57PM EDT | 32.50 | 0.15 | 0.00 | 0.30 | 0.00 | - | 1 | 674 | 45.85% |
| K240119P00035000 | 2023-02-09 11:55AM EDT | 35.00 | 0.15 | 0.05 | 0.40 | 0.00 | - | 1 | 88 | 44.09% |
| K240119P00037500 | 2023-02-08 12:10PM EDT | 37.50 | 0.30 | 0.00 | 5.00 | 0.00 | - | 17 | 21 | 65.97% |
| K240119P00040000 | 2023-03-20 2:57PM EDT | 40.00 | 0.31 | 0.05 | 0.45 | 0.00 | - | 16 | 139 | 37.13% |
| K240119P00042500 | 2023-02-16 4:50PM EDT | 42.50 | 0.35 | 0.00 | 4.50 | 0.00 | - | 20 | 41 | 52.93% |
| K240119P00045000 | 2023-02-14 4:50PM EDT | 45.00 | 0.45 | 0.00 | 1.00 | 0.00 | - | 23 | 93 | 36.79% |
| K240119P00047500 | 2023-01-30 12:56PM EDT | 47.50 | 0.55 | 0.55 | 1.05 | 0.00 | - | 1 | 56 | 33.40% |
| K240119P00050000 | 2023-03-15 9:48AM EDT | 50.00 | 1.25 | 0.60 | 0.90 | 0.00 | - | 1 | 165 | 28.22% |
| K240119P00052500 | 2023-03-17 10:37AM EDT | 52.50 | 1.50 | 0.85 | 1.30 | 0.00 | - | 1 | 840 | 27.92% |
| K240119P00055000 | 2023-03-28 2:41PM EDT | 55.00 | 1.30 | 1.15 | 1.55 | 0.00 | - | 1 | 510 | 25.88% |
| K240119P00057500 | 2023-03-31 11:10AM EDT | 57.50 | 1.60 | 1.50 | 1.80 | -0.45 | -21.95% | 2 | 106 | 23.54% |
| K240119P00060000 | 2023-03-27 12:50PM EDT | 60.00 | 3.00 | 1.70 | 2.65 | 0.00 | - | 1 | 2,731 | 24.00% |
| K240119P00062500 | 2023-03-29 2:53PM EDT | 62.50 | 2.90 | 2.40 | 2.95 | 0.00 | - | 1 | 359 | 21.01% |
| K240119P00065000 | 2023-03-31 3:23PM EDT | 65.00 | 3.40 | 2.00 | 3.70 | -1.00 | -22.73% | 3 | 398 | 19.57% |
| K240119P00067500 | 2023-03-30 10:31AM EDT | 67.50 | 4.60 | 4.30 | 4.70 | 0.00 | - | 1 | 780 | 18.42% |
| K240119P00070000 | 2023-03-10 11:12AM EDT | 70.00 | 7.43 | 3.70 | 6.30 | 0.00 | - | 2 | 1,384 | 18.89% |
| K240119P00072500 | 2023-02-09 2:57PM EDT | 72.50 | 7.51 | 7.70 | 10.90 | 0.00 | - | 8 | 119 | 31.46% |
| K240119P00075000 | 2023-03-07 2:08PM EDT | 75.00 | 10.99 | 6.70 | 10.50 | 0.00 | - | 1 | 323 | 22.05% |
| K240119P00077500 | 2023-01-06 1:31PM EDT | 77.50 | 8.50 | 10.20 | 11.30 | 0.00 | - | 1 | 149 | 15.56% |
| K240119P00080000 | 2023-01-09 3:17PM EDT | 80.00 | 10.00 | 12.20 | 14.60 | 0.00 | - | 1 | 17 | 22.69% |
| K240119P00082500 | 2022-09-21 11:20AM EDT | 82.50 | 11.90 | 12.30 | 14.30 | 0.00 | - | 1 | 2 | 0.00% |
© 2023 Yahoo. All rights reserved.
