Kellanova (K)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| K250117C00030000 | 2023-11-30 3:56PM EST | 30.00 | 23.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| K250117C00032500 | 2023-09-18 8:35AM EST | 32.50 | 27.80 | 25.00 | 30.00 | 0.00 | - | 1 | 1 | 84.22% |
| K250117C00035000 | 2023-04-10 10:20AM EST | 35.00 | 32.50 | 33.00 | 38.00 | 0.00 | - | 2 | 1 | 150.31% |
| K250117C00040000 | 2023-10-06 8:49AM EST | 40.00 | 11.20 | 11.10 | 13.60 | 0.00 | - | 1 | 1 | 0.00% |
| K250117C00042500 | 2023-10-31 1:01PM EST | 42.50 | 10.60 | 10.60 | 14.00 | 0.00 | - | 4 | 4 | 35.12% |
| K250117C00045000 | 2023-10-09 12:13PM EST | 45.00 | 8.50 | 7.10 | 11.60 | 0.00 | - | 1 | 2 | 30.70% |
| K250117C00047500 | 2023-11-10 12:29PM EST | 47.50 | 7.60 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| K250117C00050000 | 2023-12-04 2:18PM EST | 50.00 | 7.60 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| K250117C00052500 | 2023-11-30 3:39PM EST | 52.50 | 5.15 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| K250117C00055000 | 2023-12-04 3:15PM EST | 55.00 | 4.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| K250117C00057500 | 2023-12-01 10:11AM EST | 57.50 | 3.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 1.56% |
| K250117C00060000 | 2023-12-04 11:37AM EST | 60.00 | 2.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| K250117C00062500 | 2023-12-04 12:55PM EST | 62.50 | 2.00 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 3.13% |
| K250117C00065000 | 2023-12-04 11:47AM EST | 65.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| K250117C00067500 | 2023-09-26 10:54AM EST | 67.50 | 3.30 | 3.20 | 3.50 | 0.00 | - | 1 | 275 | 34.43% |
| K250117C00070000 | 2023-12-04 9:30AM EST | 70.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| K250117C00072500 | 2023-09-20 8:35AM EST | 72.50 | 2.10 | 1.70 | 2.10 | 0.00 | - | 1 | 70 | 31.69% |
| K250117C00075000 | 2023-11-29 10:48AM EST | 75.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| K250117C00077500 | 2023-09-26 2:27PM EST | 77.50 | 1.15 | 1.10 | 1.20 | 0.00 | - | 7 | 61 | 29.66% |
| K250117C00080000 | 2023-09-13 9:16AM EST | 80.00 | 0.85 | 0.80 | 0.95 | 0.00 | - | 2 | 206 | 29.33% |
| K250117C00082500 | 2023-09-13 11:08AM EST | 82.50 | 0.60 | 0.60 | 0.70 | 0.00 | - | 2 | 24 | 28.57% |
| K250117C00085000 | 2023-09-29 1:17PM EST | 85.00 | 0.50 | 0.40 | 0.55 | 0.00 | - | 31 | 42 | 28.37% |
| K250117C00090000 | 2023-09-06 11:30AM EST | 90.00 | 0.35 | 0.20 | 0.35 | 0.00 | - | 8 | 13 | 28.20% |
| K250117C00095000 | 2023-05-02 2:25PM EST | 95.00 | 0.90 | 0.05 | 5.00 | 0.00 | - | 2 | 9 | 62.90% |
| K250117C00100000 | 2023-01-11 2:09PM EST | 100.00 | 1.70 | 0.55 | 1.00 | 0.00 | - | 7 | 3 | 40.37% |
| K250117C00105000 | 2023-07-17 1:12PM EST | 105.00 | 0.15 | 0.00 | 0.65 | 0.00 | - | 2 | 1 | 38.75% |
| K250117C00110000 | 2023-06-07 8:58AM EST | 110.00 | 0.25 | 0.00 | 2.30 | 0.00 | - | 2 | 4 | 55.09% |
| K250117C00115000 | 2023-05-11 12:44PM EST | 115.00 | 0.15 | 0.00 | 0.45 | 0.00 | - | 12 | 135 | 39.70% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| K250117P00025000 | 2023-11-30 11:02AM EST | 25.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 12.50% |
| K250117P00027500 | 2023-11-27 11:42AM EST | 27.50 | 0.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| K250117P00030000 | 2023-10-06 12:22PM EST | 30.00 | 0.53 | 0.10 | 0.40 | 0.00 | - | 2 | 2 | 35.65% |
| K250117P00032500 | 2023-12-04 9:37AM EST | 32.50 | 0.35 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| K250117P00035000 | 2023-11-02 9:35AM EST | 35.00 | 0.80 | 0.00 | 1.90 | 0.00 | - | 1 | 2 | 43.68% |
| K250117P00037500 | 2023-11-13 2:45PM EST | 37.50 | 0.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| K250117P00040000 | 2023-11-30 3:09PM EST | 40.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| K250117P00042500 | 2023-11-28 10:51AM EST | 42.50 | 1.65 | 0.00 | 0.00 | 0.00 | - | 55 | 0 | 6.25% |
| K250117P00045000 | 2023-11-30 10:53AM EST | 45.00 | 2.15 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| K250117P00047500 | 2023-11-30 10:53AM EST | 47.50 | 2.85 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| K250117P00050000 | 2023-12-01 3:10PM EST | 50.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| K250117P00052500 | 2023-12-04 3:55PM EST | 52.50 | 4.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| K250117P00055000 | 2023-12-04 9:45AM EST | 55.00 | 5.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| K250117P00057500 | 2023-12-04 9:46AM EST | 57.50 | 6.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| K250117P00060000 | 2023-11-28 10:35AM EST | 60.00 | 9.30 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| K250117P00062500 | 2023-11-13 10:15AM EST | 62.50 | 11.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| K250117P00065000 | 2023-11-21 10:19AM EST | 65.00 | 12.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| K250117P00067500 | 2023-09-28 10:49AM EST | 67.50 | 10.30 | 8.00 | 12.30 | 0.00 | - | 4 | 304 | 0.00% |
| K250117P00070000 | 2023-09-28 10:18AM EST | 70.00 | 12.20 | 10.80 | 13.50 | 0.00 | - | 1 | 450 | 0.00% |
| K250117P00072500 | 2023-09-28 11:30AM EST | 72.50 | 14.10 | 11.10 | 15.20 | 0.00 | - | 2 | 123 | 0.00% |
| K250117P00075000 | 2023-09-27 9:10AM EST | 75.00 | 16.40 | 13.30 | 17.80 | 0.00 | - | 1 | 275 | 0.00% |
| K250117P00077500 | 2023-09-28 1:06PM EST | 77.50 | 18.60 | 17.60 | 18.20 | 0.00 | - | 6 | 145 | 0.00% |
| K250117P00080000 | 2023-09-13 1:12PM EST | 80.00 | 21.00 | 20.30 | 22.90 | 0.00 | - | 147 | 57 | 0.00% |
| K250117P00082500 | 2023-08-28 8:44AM EST | 82.50 | 21.60 | 21.20 | 23.60 | 0.00 | - | - | 27 | 0.00% |
| K250117P00085000 | 2023-09-13 12:38PM EST | 85.00 | 26.10 | 23.00 | 28.00 | 0.00 | - | 54 | 70 | 0.00% |
| K250117P00110000 | 2022-11-03 11:18AM EST | 110.00 | 39.30 | 34.40 | 38.50 | 0.00 | - | - | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.