New Zealand markets closed

Kellogg Company (K)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
59.20+0.08 (+0.14%)
At close: 04:00PM EDT
59.20 0.00 (0.00%)
After hours: 07:25PM EDT
In the money
Show:ListStraddle
Callsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
K240119C000375002022-05-27 9:45AM EDT37.5032.2731.0036.000.00-30209.13%
K240119C000400002023-08-16 11:39AM EDT40.0023.0018.1022.800.00-102265.28%
K240119C000450002023-07-31 12:52PM EDT45.0022.0614.5019.300.00-3568.60%
K240119C000475002022-05-06 9:33AM EDT47.5024.3021.0022.400.00-16131.18%
K240119C000500002023-09-21 10:01AM EDT50.0011.670.000.000.00-200.00%
K240119C000525002023-09-27 10:21AM EDT52.507.760.000.000.00-100.00%
K240119C000550002023-09-20 10:14AM EDT55.006.700.000.000.00-400.00%
K240119C000575002023-09-20 10:41AM EDT57.504.920.000.000.00-200.00%
K240119C000600002023-09-28 1:07PM EDT60.002.350.000.000.00-500.78%
K240119C000625002023-09-28 11:06AM EDT62.501.450.000.000.00-103.13%
K240119C000650002023-09-28 3:35PM EDT65.000.770.000.000.00-403.13%
K240119C000675002023-09-28 1:29PM EDT67.500.390.000.000.00-206.25%
K240119C000700002023-09-28 1:29PM EDT70.000.220.000.000.00-206.25%
K240119C000725002023-09-28 9:30AM EDT72.500.100.000.000.00-106.25%
K240119C000750002023-09-25 2:14PM EDT75.000.130.000.000.00-1012.50%
K240119C000775002023-09-28 2:48PM EDT77.500.200.000.000.00-2012.50%
K240119C000800002023-09-14 3:23PM EDT80.000.100.000.000.00-2012.50%
K240119C000825002023-09-07 12:10PM EDT82.500.110.000.000.00-3012.50%
K240119C000850002023-09-20 1:03PM EDT85.000.090.000.000.00-1012.50%
K240119C000900002023-09-11 9:30AM EDT90.000.050.000.000.00-1012.50%
K240119C000950002023-07-14 1:40PM EDT95.000.200.000.850.00-25851.17%
K240119C001000002023-01-19 2:31PM EDT100.000.250.000.250.00-521850.20%
K240119C001050002023-03-02 10:30AM EDT105.000.250.001.000.00-2038261.04%
K240119C001100002022-11-03 2:09PM EDT110.000.350.000.450.00-1556.25%
Putsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
K240119P000325002023-08-25 3:25PM EDT32.500.100.000.200.00-175953.13%
K240119P000350002023-08-02 11:46AM EDT35.000.150.000.200.00-20028753.03%
K240119P000375002023-08-28 12:59PM EDT37.500.100.000.750.00-12153.42%
K240119P000400002023-09-13 2:12PM EDT40.000.080.000.000.00-2012.50%
K240119P000425002023-05-12 11:51AM EDT42.500.250.000.950.00-103952.81%
K240119P000450002023-08-17 10:23AM EDT45.000.300.100.300.00-19033.50%
K240119P000475002023-09-18 1:55PM EDT47.500.200.000.000.00-5012.50%
K240119P000500002023-09-27 11:55AM EDT50.000.520.000.000.00-106.25%
K240119P000525002023-09-27 11:57AM EDT52.500.800.000.000.00-106.25%
K240119P000550002023-09-27 1:27PM EDT55.001.400.000.000.00-203.13%
K240119P000575002023-09-26 11:54AM EDT57.501.780.000.000.00-101.56%
K240119P000600002023-09-28 3:09PM EDT60.003.120.000.000.00-100.00%
K240119P000625002023-09-27 11:51AM EDT62.504.750.000.000.00-12300.00%
K240119P000650002023-09-25 3:21PM EDT65.006.000.000.000.00-200.00%
K240119P000675002023-09-08 2:38PM EDT67.508.500.000.000.00-100.00%
K240119P000700002023-09-13 2:23PM EDT70.0011.000.000.000.00-57000.00%
K240119P000725002023-09-05 11:20AM EDT72.5012.640.000.000.00-500.00%
K240119P000750002023-08-29 2:59PM EDT75.0014.1015.6016.100.00-22428.22%
K240119P000775002023-09-13 2:12PM EDT77.5018.500.000.000.00-9300.00%
K240119P000800002023-01-09 3:17PM EDT80.0010.0012.2014.600.00-1170.00%
K240119P000825002022-09-21 11:20AM EDT82.5011.9012.3014.300.00-120.00%
K240119P000850002023-07-28 9:59AM EDT85.0017.8022.1026.500.00-1147.02%