Kellanova (K)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 01:49PM EST. Market open.
Callsfor15 December 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| K231215C00025000 | 2023-10-23 1:19PM EST | 25.00 | 24.60 | 26.80 | 28.10 | 0.00 | - | - | 1 | 0.00% |
| K231215C00027500 | 2023-10-23 2:32PM EST | 27.50 | 22.00 | 23.60 | 28.00 | 0.00 | - | - | 4 | 428.03% |
| K231215C00030000 | 2023-10-23 11:49AM EST | 30.00 | 19.80 | 22.90 | 23.10 | 0.00 | - | - | 2 | 0.00% |
| K231215C00032500 | 2023-09-21 2:37PM EST | 32.50 | 28.50 | 25.70 | 28.90 | 0.00 | - | - | 1 | 588.48% |
| K231215C00035000 | 2023-09-25 12:15PM EST | 35.00 | 25.00 | 23.40 | 26.40 | 0.00 | - | 1 | 1 | 537.31% |
| K231215C00037500 | 2023-10-26 10:55AM EST | 37.50 | 13.85 | 15.30 | 18.50 | 0.00 | - | - | 0 | 195.31% |
| K231215C00040000 | 2023-09-21 2:34PM EST | 40.00 | 21.10 | 19.00 | 21.00 | 0.00 | - | - | 1 | 440.23% |
| K231215C00042500 | 2023-11-30 10:05AM EST | 42.50 | 8.90 | 10.50 | 11.30 | 0.00 | - | 1 | 7 | 82.42% |
| K231215C00045000 | 2023-11-29 3:20PM EST | 45.00 | 5.50 | 8.50 | 9.40 | 0.00 | - | 400 | 0 | 83.98% |
| K231215C00047500 | 2023-11-29 3:20PM EST | 47.50 | 3.00 | 6.00 | 6.30 | 0.00 | - | 400 | 0 | 48.05% |
| K231215C00050000 | 2023-12-04 2:08PM EST | 50.00 | 3.90 | 3.60 | 3.80 | 0.00 | - | 24 | 114 | 31.06% |
| K231215C00052500 | 2023-12-08 10:24AM EST | 52.50 | 1.63 | 1.30 | 1.40 | -0.32 | -16.41% | 1 | 553 | 18.56% |
| K231215C00055000 | 2023-12-08 11:08AM EST | 55.00 | 0.15 | 0.10 | 0.20 | -0.20 | -57.14% | 13 | 925 | 20.02% |
| K231215C00057500 | 2023-12-07 9:41AM EST | 57.50 | 0.05 | 0.00 | 0.10 | 0.00 | - | 2 | 150 | 32.81% |
| K231215C00060000 | 2023-12-04 9:30AM EST | 60.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 8 | 41.41% |
| K231215C00062500 | 2023-09-29 9:55AM EST | 62.50 | 1.17 | 1.20 | 1.35 | +0.06 | +5.41% | 32 | 1,009 | 125.98% |
| K231215C00065000 | 2023-09-29 8:58AM EST | 65.00 | 0.55 | 0.55 | 0.70 | +0.06 | +12.24% | 9 | 785 | 112.79% |
| K231215C00067500 | 2023-09-29 11:50AM EST | 67.50 | 0.25 | 0.20 | 0.35 | 0.00 | - | 4 | 340 | 103.32% |
| K231215C00070000 | 2023-09-28 11:21AM EST | 70.00 | 0.13 | 0.05 | 0.20 | 0.00 | - | 9 | 686 | 98.83% |
| K231215C00072500 | 2023-09-14 9:42AM EST | 72.50 | 0.10 | 0.00 | 0.10 | 0.00 | - | 1 | 754 | 94.53% |
| K231215C00075000 | 2023-09-18 11:12AM EST | 75.00 | 0.04 | 0.00 | 0.15 | 0.00 | - | 1 | 366 | 109.38% |
| K231215C00077500 | 2023-09-15 8:34AM EST | 77.50 | 0.10 | 0.00 | 1.35 | 0.00 | - | 1 | 69 | 180.76% |
| K231215C00080000 | 2023-09-28 1:27PM EST | 80.00 | 0.10 | 0.00 | 1.35 | 0.00 | - | 110 | 125 | 191.70% |
| K231215C00085000 | 2023-07-05 11:06AM EST | 85.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | - | 1 | 153.91% |
Putsfor15 December 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| K231215P00030000 | 2023-10-17 8:49AM EST | 30.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| K231215P00037500 | 2023-10-18 2:14PM EST | 37.50 | 0.15 | 0.00 | 0.65 | 0.00 | - | 2 | 3 | 163.28% |
| K231215P00040000 | 2023-10-27 12:54PM EST | 40.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 1 | 0 | 144.14% |
| K231215P00042500 | 2023-11-03 8:45AM EST | 42.50 | 0.16 | 0.00 | 0.10 | 0.00 | - | 5 | 359 | 79.69% |
| K231215P00045000 | 2023-11-24 11:25AM EST | 45.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 63 | 97.56% |
| K231215P00047500 | 2023-12-05 2:38PM EST | 47.50 | 0.05 | 0.00 | 0.20 | 0.00 | - | 1 | 275 | 53.13% |
| K231215P00050000 | 2023-12-08 11:59AM EST | 50.00 | 0.12 | 0.00 | 0.20 | +0.07 | +140.00% | 1 | 569 | 42.29% |
| K231215P00052500 | 2023-12-07 1:50PM EST | 52.50 | 0.25 | 0.15 | 0.25 | +0.10 | +66.67% | 9 | 534 | 22.36% |
| K231215P00055000 | 2023-12-07 1:37PM EST | 55.00 | 1.07 | 1.45 | 1.55 | 0.00 | - | 2 | 17 | 23.63% |
| K231215P00057500 | 2023-12-04 9:45AM EST | 57.50 | 4.05 | 3.80 | 4.00 | 0.00 | - | 1 | 1 | 41.80% |
| K231215P00060000 | 2023-12-08 10:00AM EST | 60.00 | 6.00 | 6.30 | 6.50 | +0.41 | +7.33% | 1 | 0 | 51.17% |
| K231215P00062500 | 2023-09-28 10:31AM EST | 62.50 | 4.55 | 4.00 | 4.20 | 0.00 | - | 1 | 289 | 0.00% |
| K231215P00065000 | 2023-09-29 8:58AM EST | 65.00 | 6.17 | 5.10 | 6.10 | -0.12 | -1.91% | 4 | 341 | 0.00% |
| K231215P00067500 | 2023-09-22 9:13AM EST | 67.50 | 7.16 | 7.40 | 9.00 | 0.00 | - | 2 | 39 | 0.00% |
| K231215P00070000 | 2023-09-14 2:12PM EST | 70.00 | 10.20 | 9.60 | 11.50 | 0.00 | - | 1 | 2 | 0.00% |
| K231215P00072500 | 2023-09-01 10:57AM EST | 72.50 | 12.61 | 11.50 | 15.00 | 0.00 | - | 1 | 0 | 0.00% |
| K231215P00075000 | 2023-07-25 8:59AM EST | 75.00 | 8.00 | 14.30 | 14.50 | 0.00 | - | 3 | 4 | 0.00% |
© 2023 Yahoo. All rights reserved.