Australia markets closed

Kellogg Company (K)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
73.83+0.63 (+0.86%)
At close: 04:00PM EST
73.88 +0.05 (+0.07%)
After hours: 07:57PM 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%
K221216C000550002022-11-29 3:34PM EST55.0017.4618.6019.100.00-4062.11%
K221216C000600002022-12-01 1:22PM EST60.0012.9013.7014.100.00-2454.49%
K221216C000625002022-11-29 2:34PM EST62.5010.0011.3011.600.00-70159.38%
K221216C000650002022-11-29 2:38PM EST65.007.408.809.100.00-1,230548.34%
K221216C000675002022-11-30 3:05PM EST67.505.606.306.600.00-4937.16%
K221216C000700002022-12-02 1:34PM EST70.003.853.904.20+0.25+6.94%5771128.66%
K221216C000725002022-12-02 3:54PM EST72.501.851.802.00+0.25+15.62%361,73221.36%
K221216C000750002022-12-02 3:56PM EST75.000.460.400.55+0.08+21.05%201,76217.73%
K221216C000775002022-12-02 3:58PM EST77.500.050.000.100.00-473317.87%
K221216C000800002022-12-02 3:56PM EST80.000.030.000.05-0.02-40.00%21,38622.85%
K221216C000825002022-12-02 12:56PM EST82.500.040.000.05-0.01-20.00%177929.88%
K221216C000850002022-12-01 2:39PM EST85.000.090.000.050.00-843036.33%
K221216C000900002022-11-18 11:37AM EST90.000.080.000.100.00-110953.71%
K221216C000950002022-05-17 10:33AM EST95.000.350.000.400.00-4573.93%
K221216C001000002022-08-09 8:52AM EST100.000.250.000.750.00-151596.68%
Putsfor16 December 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
K221216P000350002022-05-23 2:08PM EST35.000.300.000.550.00--2208.98%
K221216P000375002022-08-22 8:30AM EST37.500.050.000.000.00-151250.00%
K221216P000400002022-06-01 9:45AM EST40.000.300.100.550.00--8181.05%
K221216P000425002022-10-07 10:11AM EST42.500.050.000.950.00-16178.71%
K221216P000450002022-09-30 1:42PM EST45.000.150.002.150.00-1510199.02%
K221216P000475002022-09-27 1:20PM EST47.500.170.002.150.00-110181.54%
K221216P000500002022-11-15 9:51AM EST50.000.050.000.250.00-3394103.13%
K221216P000550002022-11-28 3:06PM EST55.000.010.000.10-0.01-50.00%23,79870.31%
K221216P000600002022-12-02 11:16AM EST60.000.020.000.050.00-11,24551.56%
K221216P000625002022-12-02 9:54AM EST62.500.030.000.050.00-318142.77%
K221216P000650002022-12-02 11:32AM EST65.000.020.000.05-0.03-60.00%1831433.99%
K221216P000675002022-12-02 3:12PM EST67.500.080.050.10-0.01-11.11%21,72929.10%
K221216P000700002022-12-02 3:37PM EST70.000.150.100.20-0.05-25.00%3081023.44%
K221216P000725002022-12-02 3:55PM EST72.500.500.450.55-0.15-23.08%972,71319.04%
K221216P000750002022-12-02 3:03PM EST75.001.681.551.80-0.27-13.85%112919.24%
K221216P000775002022-12-02 11:28AM EST77.504.353.503.90-1.55-26.27%1422.56%
K221216P000800002022-11-11 12:42PM EST80.0012.106.006.300.00-1027.83%
K221216P000825002022-11-29 10:06AM EST82.5010.508.508.800.00-640035.74%
K221216P000850002022-09-29 12:09PM EST85.0013.738.509.100.00-110.00%
K221216P000900002022-09-01 9:22AM EST90.0017.5020.1020.600.00-10162.30%
K221216P001050002022-07-29 1:24PM EST105.0031.8031.1032.100.00-1328111.43%