New Zealand markets close in 18 minutes

Kellogg Company (K)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
72.40-0.32 (-0.44%)
At close: 04:00PM EST
72.71 +0.31 (+0.43%)
After hours: 07:38PM 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--3117.77%
K221216C000550002022-11-29 3:34PM EST55.0017.4617.3017.70-1.54-8.11%4466.99%
K221216C000600002022-11-29 2:38PM EST60.0012.3012.3012.60+1.72+16.26%41010155.66%
K221216C000625002022-11-29 2:34PM EST62.5010.009.8010.10-0.85-7.83%702045.80%
K221216C000650002022-11-29 2:38PM EST65.007.407.307.70-0.40-5.13%1,23052039.99%
K221216C000675002022-11-29 2:38PM EST67.504.904.805.10-0.34-6.49%1,64888426.03%
K221216C000700002022-11-29 3:51PM EST70.002.502.402.50-0.36-12.59%6978612.60%
K221216C000725002022-11-29 3:50PM EST72.500.900.850.95-0.24-21.05%6481,76116.02%
K221216C000750002022-11-29 3:44PM EST75.000.170.150.20-0.13-43.33%241,80815.92%
K221216C000775002022-11-25 12:25PM EST77.500.090.050.100.00-2673521.05%
K221216C000800002022-11-29 12:41PM EST80.000.050.000.05-0.05-50.00%11,38824.81%
K221216C000825002022-11-29 10:49AM EST82.500.050.000.10+0.04+400.00%1,28035235.06%
K221216C000850002022-11-11 12:08PM EST85.000.050.000.100.00-343041.31%
K221216C000900002022-11-18 11:37AM EST90.000.080.000.350.00-110958.40%
K221216C000950002022-05-17 10:33AM EST95.000.350.000.400.00-4571.48%
K221216C001000002022-08-09 8:52AM EST100.000.250.000.750.00-151592.38%
Putsfor16 December 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
K221216P000350002022-05-23 2:08PM EST35.000.300.000.550.00--2185.94%
K221216P000375002022-08-22 8:30AM EST37.500.050.000.000.00-151250.00%
K221216P000400002022-06-01 9:45AM EST40.000.300.100.550.00--8160.35%
K221216P000425002022-10-07 10:11AM EST42.500.050.000.950.00-16158.01%
K221216P000450002022-09-30 1:42PM EST45.000.150.002.150.00-1510175.83%
K221216P000475002022-09-27 1:20PM EST47.500.170.002.150.00-110159.86%
K221216P000500002022-11-15 9:51AM EST50.000.050.000.250.00-339489.84%
K221216P000550002022-11-28 3:06PM EST55.000.020.000.300.00-23,79871.88%
K221216P000600002022-11-29 10:23AM EST60.000.020.000.05-0.14-87.50%251,25043.16%
K221216P000625002022-11-29 3:09PM EST62.500.050.000.10+0.02+66.67%418039.65%
K221216P000650002022-11-29 2:04PM EST65.000.080.050.10-0.01-11.11%1535230.76%
K221216P000675002022-11-29 3:45PM EST67.500.200.150.20+0.01+5.26%631,74026.07%
K221216P000700002022-11-29 3:51PM EST70.000.450.450.50-0.05-10.00%18556422.51%
K221216P000725002022-11-29 3:56PM EST72.501.361.351.40-0.01-0.73%2,2591,25121.63%
K221216P000750002022-11-29 3:47PM EST75.003.343.103.40+0.47+16.38%2212728.57%
K221216P000775002022-11-29 1:31PM EST77.505.905.405.90-3.30-35.87%13340.16%
K221216P000800002022-11-11 12:42PM EST80.0012.107.908.400.00-12250.29%
K221216P000825002022-11-29 10:07AM EST82.5010.5010.4010.90-1.71-14.00%640252.78%
K221216P000850002022-09-29 12:09PM EST85.0013.738.509.100.00-110.00%
K221216P000900002022-09-01 9:22AM EST90.0017.5020.1020.600.00-10128.52%
K221216P001050002022-07-29 1:24PM EST105.0031.8031.1032.100.00-13280.00%