Kellogg Company (K)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 August 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| K220819C00050000 | 2022-08-03 10:20AM EDT | 50.00 | 23.40 | 25.10 | 25.50 | 0.00 | - | 4 | 3 | 139.45% |
| K220819C00060000 | 2022-07-13 2:18PM EDT | 60.00 | 14.29 | 15.00 | 15.50 | 0.00 | - | 2 | 12 | 84.18% |
| K220819C00062500 | 2022-08-03 3:26PM EDT | 62.50 | 11.50 | 12.70 | 13.00 | 0.00 | - | 2 | 17 | 71.29% |
| K220819C00065000 | 2022-08-10 3:01PM EDT | 65.00 | 10.29 | 10.10 | 10.50 | 0.00 | - | 4 | 81 | 58.79% |
| K220819C00067500 | 2022-08-10 9:30AM EDT | 67.50 | 7.80 | 7.60 | 8.00 | 0.00 | - | 3 | 79 | 46.29% |
| K220819C00070000 | 2022-08-11 3:37PM EDT | 70.00 | 5.60 | 5.20 | 5.60 | +0.36 | +6.87% | 5 | 207 | 39.65% |
| K220819C00072500 | 2022-08-11 3:42PM EDT | 72.50 | 3.10 | 2.95 | 3.20 | +0.40 | +14.81% | 39 | 1,441 | 28.91% |
| K220819C00075000 | 2022-08-11 3:42PM EDT | 75.00 | 1.13 | 1.00 | 1.15 | +0.23 | +25.56% | 156 | 1,669 | 21.19% |
| K220819C00077500 | 2022-08-11 3:26PM EDT | 77.50 | 0.24 | 0.20 | 0.25 | -0.01 | -4.00% | 241 | 1,533 | 21.19% |
| K220819C00080000 | 2022-08-11 3:57PM EDT | 80.00 | 0.05 | 0.05 | 0.10 | -0.02 | -28.57% | 630 | 4,879 | 27.34% |
| K220819C00082500 | 2022-08-11 11:56AM EDT | 82.50 | 0.04 | 0.00 | 0.05 | +0.01 | +33.33% | 1 | 587 | 33.20% |
| K220819C00085000 | 2022-08-10 11:06AM EDT | 85.00 | 0.04 | 0.00 | 0.05 | +0.03 | +300.00% | 1 | 243 | 41.80% |
| K220819C00090000 | 2022-08-04 9:57AM EDT | 90.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 2 | 2 | 85.06% |
| K220819C00095000 | 2022-06-23 11:35AM EDT | 95.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | - | 1 | 136.62% |
| K220819C00100000 | 2022-08-04 12:28PM EDT | 100.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | - | 1 | 120.61% |
| K220819C00105000 | 2022-08-04 12:47PM EDT | 105.00 | 0.02 | 0.00 | 0.10 | 0.00 | - | - | 187 | 98.05% |
Putsfor19 August 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| K220819P00047500 | 2022-07-12 11:52AM EDT | 47.50 | 0.15 | 0.00 | 0.10 | 0.00 | - | - | 20 | 138.28% |
| K220819P00055000 | 2022-07-13 9:44AM EDT | 55.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 2 | 11 | 98.44% |
| K220819P00060000 | 2022-08-03 3:57PM EDT | 60.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 25 | 71 | 25.00% |
| K220819P00062500 | 2022-08-11 3:54PM EDT | 62.50 | 0.05 | 0.00 | 0.10 | 0.00 | - | 2 | 427 | 62.50% |
| K220819P00065000 | 2022-08-11 12:56PM EDT | 65.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 384 | 51.17% |
| K220819P00067500 | 2022-08-10 3:48PM EDT | 67.50 | 0.04 | 0.05 | 0.10 | 0.00 | - | 60 | 7,324 | 45.31% |
| K220819P00070000 | 2022-08-11 3:10PM EDT | 70.00 | 0.06 | 0.05 | 0.10 | -0.02 | -25.00% | 6 | 7,893 | 33.01% |
| K220819P00072500 | 2022-08-11 3:51PM EDT | 72.50 | 0.14 | 0.10 | 0.20 | -0.01 | -6.67% | 27 | 826 | 24.81% |
| K220819P00075000 | 2022-08-11 3:59PM EDT | 75.00 | 0.70 | 0.65 | 0.75 | 0.00 | - | 107 | 176 | 21.00% |
| K220819P00077500 | 2022-08-11 3:43PM EDT | 77.50 | 2.25 | 2.20 | 2.40 | -0.35 | -13.46% | 17 | 23 | 22.46% |
| K220819P00080000 | 2022-08-10 1:50PM EDT | 80.00 | 3.90 | 4.50 | 4.90 | -1.00 | -20.41% | 1 | 22 | 36.52% |
| K220819P00105000 | 2022-08-04 9:35AM EDT | 105.00 | 30.24 | 29.50 | 30.00 | 0.00 | - | - | 0 | 114.06% |
© 2022 Yahoo. All rights reserved.
