New Zealand markets closed

Kellogg Company (K)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
72.80+0.29 (+0.40%)
At close: 01:00PM EST
72.50 -0.30 (-0.41%)
After hours: 01:46PM EST
In the money
Show:ListStraddle
Callsfor16 December 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
K221216C000400002022-05-06 1:30PM EST40.0032.1025.7030.500.00-100.00%
K221216C000450002022-04-22 2:37PM EST45.0025.0021.6024.100.00-110.00%
K221216C000475002022-09-16 10:28AM EST47.5023.8024.2025.200.00--30.00%
K221216C000550002022-07-29 1:03PM EST55.0019.0018.7019.500.00-44112.16%
K221216C000600002022-11-18 2:31PM EST60.0010.5812.6013.000.00-81051.17%
K221216C000625002022-11-16 10:14AM EST62.508.3010.1010.500.00-20042.38%
K221216C000650002022-11-25 11:55AM EST65.007.887.707.90+0.73+10.21%800028.71%
K221216C000675002022-11-25 9:59AM EST67.505.095.105.50+0.25+5.17%1024.71%
K221216C000700002022-11-25 12:52PM EST70.002.952.803.10+0.25+9.26%220017.87%
K221216C000725002022-11-25 11:34AM EST72.501.051.101.200.00-14014.99%
K221216C000750002022-11-25 12:32PM EST75.000.280.300.35+0.03+12.00%76015.89%
K221216C000775002022-11-25 12:25PM EST77.500.090.050.10+0.01+12.50%26017.73%
K221216C000800002022-11-25 10:19AM EST80.000.030.000.05-0.02-40.00%1021.29%
K221216C000825002022-11-22 1:43PM EST82.500.010.000.100.00-1030.47%
K221216C000850002022-11-11 12:08PM EST85.000.050.000.150.00-3039.06%
K221216C000900002022-11-18 11:37AM EST90.000.080.000.050.00-1041.80%
K221216C000950002022-05-17 10:33AM EST95.000.350.000.400.00-4563.18%
K221216C001000002022-08-09 8:52AM EST100.000.250.000.750.00-151581.93%
Putsfor16 December 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
K221216P000350002022-05-23 2:08PM EST35.000.300.000.550.00--2168.16%
K221216P000375002022-08-22 8:30AM EST37.500.050.000.000.00-151250.00%
K221216P000400002022-06-01 9:45AM EST40.000.300.100.550.00--8145.31%
K221216P000425002022-10-07 10:11AM EST42.500.050.000.950.00-16143.16%
K221216P000450002022-09-30 1:42PM EST45.000.150.002.150.00-1510159.38%
K221216P000475002022-09-27 1:20PM EST47.500.170.002.150.00-110145.12%
K221216P000500002022-11-15 9:51AM EST50.000.050.000.150.00-3075.39%
K221216P000550002022-11-25 10:28AM EST55.000.130.000.20+0.10+333.33%93061.13%
K221216P000600002022-11-25 10:28AM EST60.000.160.000.20+0.09+128.57%93051.17%
K221216P000625002022-11-22 2:36PM EST62.500.100.050.150.00-12039.75%
K221216P000650002022-11-25 11:20AM EST65.000.100.050.15-0.05-33.33%11031.35%
K221216P000675002022-11-25 12:38PM EST67.500.180.150.25-0.07-28.00%18026.32%
K221216P000700002022-11-25 12:38PM EST70.000.510.500.55-0.13-20.31%25022.95%
K221216P000725002022-11-25 12:49PM EST72.501.301.251.40-0.25-16.13%12022.24%
K221216P000750002022-11-21 1:46PM EST75.004.192.853.100.00-1025.29%
K221216P000775002022-11-15 10:46AM EST77.509.205.105.500.00-1034.38%
K221216P000800002022-11-11 12:42PM EST80.0012.107.608.000.00-1043.65%
K221216P000825002022-07-22 9:48AM EST82.5012.216.507.600.00-120.00%
K221216P000850002022-09-29 12:09PM EST85.0013.738.509.100.00-110.00%
K221216P000900002022-09-01 9:22AM EST90.0017.5020.1020.600.00-10120.73%
K221216P001050002022-07-29 1:24PM EST105.0031.8031.1032.100.00-13280.00%