Australia markets open in 22 minutes

Kellogg Company (K)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
75.04+1.22 (+1.65%)
At close: 04:00PM EDT
74.99 -0.05 (-0.07%)
After hours: 07:43PM EDT
In the money
Show:ListStraddle
Callsfor19 August 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
K220819C000500002022-08-03 10:20AM EDT50.0023.4024.5025.200.00-43115.23%
K220819C000600002022-07-13 2:18PM EDT60.0014.2915.0015.300.00-21264.84%
K220819C000625002022-08-03 3:26PM EDT62.5011.5012.5012.800.00-21754.88%
K220819C000650002022-08-04 10:54AM EDT65.0010.0110.0010.300.00-18754.20%
K220819C000675002022-08-05 2:20PM EDT67.507.307.507.80+0.50+7.35%38842.97%
K220819C000700002022-08-05 1:53PM EDT70.005.105.105.40+0.60+13.33%321434.96%
K220819C000725002022-08-05 3:59PM EDT72.503.032.953.10+0.73+31.74%3891,41827.00%
K220819C000750002022-08-05 3:55PM EDT75.001.251.201.35+0.26+26.26%1,1961,73823.54%
K220819C000775002022-08-05 3:46PM EDT77.500.420.300.45+0.02+5.00%2151,71323.24%
K220819C000800002022-08-05 3:57PM EDT80.000.110.100.15-0.09-45.00%1,5935,53225.10%
K220819C000825002022-08-05 12:53PM EDT82.500.080.000.100.00-4857930.86%
K220819C000850002022-08-05 1:08PM EDT85.000.050.050.10-0.03-37.50%8723938.28%
K220819C000900002022-08-04 9:57AM EDT90.000.200.000.250.00-2254.10%
K220819C000950002022-06-23 11:35AM EDT95.000.050.002.150.00--1108.79%
K220819C001000002022-08-04 12:28PM EDT100.000.050.000.10+0.05--168.36%
K220819C001050002022-08-04 12:47PM EDT105.000.020.000.10+0.02--18778.13%
Putsfor19 August 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
K220819P000475002022-07-12 11:52AM EDT47.500.150.000.100.00--20107.42%
K220819P000550002022-07-13 9:44AM EDT55.000.050.000.100.00-21176.17%
K220819P000600002022-08-03 3:57PM EDT60.000.050.000.100.00-257157.03%
K220819P000625002022-08-05 1:38PM EDT62.500.050.000.10-0.05-50.00%5147953.91%
K220819P000650002022-08-05 1:38PM EDT65.000.070.050.100.00-10639144.14%
K220819P000675002022-08-05 12:52PM EDT67.500.100.000.15-0.04-28.57%77,40137.60%
K220819P000700002022-08-05 1:38PM EDT70.000.190.100.20-0.16-45.71%917,97829.30%
K220819P000725002022-08-05 3:59PM EDT72.500.450.350.45-0.40-47.06%10684624.46%
K220819P000750002022-08-05 11:08AM EDT75.001.751.101.25-0.22-11.17%215922.49%
K220819P000775002022-08-05 10:08AM EDT77.504.312.702.90+1.41+48.62%21423.00%
K220819P000800002022-08-04 10:54AM EDT80.005.444.905.200.00-142228.57%
K220819P001050002022-08-04 9:35AM EDT105.0030.2429.6030.10+30.24--090.43%