New Zealand markets close in 2 hours 31 minutes

Kellogg Company (K)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
75.39-0.12 (-0.16%)
At close: 04:00PM EDT
75.95 +0.56 (+0.74%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor19 August 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
K220819C000500002022-08-03 10:20AM EDT50.0023.4025.1025.500.00-43139.45%
K220819C000600002022-07-13 2:18PM EDT60.0014.2915.0015.500.00-21284.18%
K220819C000625002022-08-03 3:26PM EDT62.5011.5012.7013.000.00-21771.29%
K220819C000650002022-08-10 3:01PM EDT65.0010.2910.1010.500.00-48158.79%
K220819C000675002022-08-10 9:30AM EDT67.507.807.608.000.00-37946.29%
K220819C000700002022-08-11 3:37PM EDT70.005.605.205.60+0.36+6.87%520739.65%
K220819C000725002022-08-11 3:42PM EDT72.503.102.953.20+0.40+14.81%391,44128.91%
K220819C000750002022-08-11 3:42PM EDT75.001.131.001.15+0.23+25.56%1561,66921.19%
K220819C000775002022-08-11 3:26PM EDT77.500.240.200.25-0.01-4.00%2411,53321.19%
K220819C000800002022-08-11 3:57PM EDT80.000.050.050.10-0.02-28.57%6304,87927.34%
K220819C000825002022-08-11 11:56AM EDT82.500.040.000.05+0.01+33.33%158733.20%
K220819C000850002022-08-10 11:06AM EDT85.000.040.000.05+0.03+300.00%124341.80%
K220819C000900002022-08-04 9:57AM EDT90.000.200.000.750.00-2285.06%
K220819C000950002022-06-23 11:35AM EDT95.000.050.002.150.00--1136.62%
K220819C001000002022-08-04 12:28PM EDT100.000.050.000.750.00--1120.61%
K220819C001050002022-08-04 12:47PM EDT105.000.020.000.100.00--18798.05%
Putsfor19 August 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
K220819P000475002022-07-12 11:52AM EDT47.500.150.000.100.00--20138.28%
K220819P000550002022-07-13 9:44AM EDT55.000.050.000.100.00-21198.44%
K220819P000600002022-08-03 3:57PM EDT60.000.050.000.000.00-257125.00%
K220819P000625002022-08-11 3:54PM EDT62.500.050.000.100.00-242762.50%
K220819P000650002022-08-11 12:56PM EDT65.000.050.000.100.00-138451.17%
K220819P000675002022-08-10 3:48PM EDT67.500.040.050.100.00-607,32445.31%
K220819P000700002022-08-11 3:10PM EDT70.000.060.050.10-0.02-25.00%67,89333.01%
K220819P000725002022-08-11 3:51PM EDT72.500.140.100.20-0.01-6.67%2782624.81%
K220819P000750002022-08-11 3:59PM EDT75.000.700.650.750.00-10717621.00%
K220819P000775002022-08-11 3:43PM EDT77.502.252.202.40-0.35-13.46%172322.46%
K220819P000800002022-08-10 1:50PM EDT80.003.904.504.90-1.00-20.41%12236.52%
K220819P001050002022-08-04 9:35AM EDT105.0030.2429.5030.000.00--0114.06%