Kellanova (K)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| K250117C00030000 | 2023-11-30 4:56PM EDT | 30.00 | 23.00 | 23.50 | 28.50 | 0.00 | - | 1 | 2 | 0.00% |
| K250117C00032500 | 2023-09-18 9:35AM EDT | 32.50 | 27.80 | 25.00 | 30.00 | 0.00 | - | 1 | 1 | 0.00% |
| K250117C00035000 | 2023-04-10 11:20AM EDT | 35.00 | 32.50 | 33.00 | 38.00 | 0.00 | - | 2 | 1 | 0.00% |
| K250117C00040000 | 2024-09-16 1:33PM EDT | 40.00 | 40.60 | 0.00 | 0.00 | 0.00 | - | 2 | 6 | 0.00% |
| K250117C00042500 | 2024-08-13 9:32AM EDT | 42.50 | 31.23 | 0.00 | 0.00 | 0.00 | - | 5 | 4 | 0.00% |
| K250117C00045000 | 2024-07-22 2:59PM EDT | 45.00 | 13.30 | 33.40 | 37.90 | 0.00 | - | 1 | 26 | 101.95% |
| K250117C00047500 | 2024-08-07 12:30PM EDT | 47.50 | 27.39 | 31.10 | 35.40 | 0.00 | - | 5 | 22 | 94.53% |
| K250117C00050000 | 2024-08-20 11:40AM EDT | 50.00 | 30.60 | 29.00 | 33.30 | 0.00 | - | 2 | 354 | 58.79% |
| K250117C00052500 | 2024-09-04 3:41PM EDT | 52.50 | 28.50 | 26.50 | 30.60 | 0.00 | - | 1 | 137 | 51.37% |
| K250117C00055000 | 2024-09-16 1:42PM EDT | 55.00 | 26.23 | 0.00 | 0.00 | 0.00 | - | 1 | 5,175 | 0.00% |
| K250117C00057500 | 2024-08-22 9:40AM EDT | 57.50 | 23.48 | 22.70 | 25.80 | 0.00 | - | 7 | 4,743 | 54.00% |
| K250117C00060000 | 2024-10-04 12:13PM EDT | 60.00 | 21.70 | 0.00 | 0.00 | 0.00 | - | 3 | 5,379 | 0.00% |
| K250117C00062500 | 2024-09-04 12:19PM EDT | 62.50 | 18.70 | 17.70 | 19.30 | 0.00 | - | 6 | 792 | 44.36% |
| K250117C00065000 | 2024-09-25 10:13AM EDT | 65.00 | 17.28 | 0.00 | 0.00 | 0.00 | - | 2 | 2,959 | 0.00% |
| K250117C00067500 | 2024-09-04 12:18PM EDT | 67.50 | 13.60 | 11.60 | 15.80 | 0.00 | - | 18 | 76 | 47.96% |
| K250117C00070000 | 2024-09-23 9:53AM EDT | 70.00 | 11.50 | 0.00 | 0.00 | 0.00 | - | 1 | 743 | 0.00% |
| K250117C00072500 | 2024-08-21 1:37PM EDT | 72.50 | 9.90 | 7.90 | 11.00 | 0.00 | - | 8 | 19 | 37.73% |
| K250117C00075000 | 2024-09-04 12:16PM EDT | 75.00 | 6.24 | 5.10 | 8.00 | 0.00 | - | 2 | 137 | 28.35% |
| K250117C00077500 | 2024-09-03 10:02AM EDT | 77.50 | 3.45 | 1.85 | 5.80 | 0.00 | - | 6 | 12 | 24.22% |
| K250117C00080000 | 2024-10-02 3:16PM EDT | 80.00 | 2.80 | 0.00 | 0.00 | 0.00 | - | 1 | 192 | 0.00% |
| K250117C00082500 | 2024-09-24 12:50PM EDT | 82.50 | 0.25 | 0.00 | 0.00 | 0.00 | - | 29 | 161 | 1.56% |
| K250117C00085000 | 2024-10-02 3:32PM EDT | 85.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 3 | 323 | 3.13% |
| K250117C00090000 | 2024-08-08 1:48PM EDT | 90.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | 8 | 13 | 13.23% |
| K250117C00095000 | 2023-05-02 3:25PM EDT | 95.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| K250117C00100000 | 2023-01-11 3:09PM EDT | 100.00 | 1.70 | 0.55 | 1.00 | 0.00 | - | 7 | 3 | 34.84% |
| K250117C00105000 | 2023-07-17 2:12PM EDT | 105.00 | 0.15 | 0.00 | 0.65 | 0.00 | - | 4 | 1 | 35.74% |
| K250117C00110000 | 2024-08-14 2:29PM EDT | 110.00 | 0.02 | 0.00 | 0.10 | 0.00 | - | 10 | 10 | 28.32% |
| K250117C00115000 | 2023-05-11 1:44PM EDT | 115.00 | 0.15 | 0.00 | 0.45 | 0.00 | - | 12 | 135 | 40.99% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| K250117P00025000 | 2024-02-12 1:48PM EDT | 25.00 | 0.15 | 0.00 | 1.35 | 0.00 | - | 6 | 239 | 135.64% |
| K250117P00027500 | 2023-12-05 11:33AM EDT | 27.50 | 0.20 | 0.00 | 2.65 | 0.00 | - | 1 | 2 | 146.48% |
| K250117P00030000 | 2024-08-09 2:50PM EDT | 30.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 5 | 65 | 71.09% |
| K250117P00032500 | 2024-03-14 1:23PM EDT | 32.50 | 0.25 | 0.15 | 0.25 | 0.00 | - | 1 | 42 | 85.94% |
| K250117P00035000 | 2024-09-03 9:38AM EDT | 35.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 1,130 | 60.55% |
| K250117P00037500 | 2024-09-11 10:12AM EDT | 37.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 99 | 25.00% |
| K250117P00040000 | 2024-09-10 2:10PM EDT | 40.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 400 | 25.00% |
| K250117P00042500 | 2024-08-27 9:30AM EDT | 42.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 941 | 25.00% |
| K250117P00045000 | 2024-08-15 3:41PM EDT | 45.00 | 0.05 | 0.00 | 1.30 | 0.00 | - | 34 | 185 | 72.51% |
| K250117P00047500 | 2024-08-15 9:55AM EDT | 47.50 | 0.10 | 0.00 | 0.10 | 0.00 | - | 129 | 120 | 47.46% |
| K250117P00050000 | 2024-08-14 3:26PM EDT | 50.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 66 | 1,090 | 39.26% |
| K250117P00052500 | 2024-10-03 9:36AM EDT | 52.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 585 | 12.50% |
| K250117P00055000 | 2024-09-06 12:12PM EDT | 55.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 1,281 | 32.23% |
| K250117P00057500 | 2024-09-17 11:50AM EDT | 57.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 537 | 12.50% |
| K250117P00060000 | 2024-09-17 1:36PM EDT | 60.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 39 | 731 | 12.50% |
| K250117P00062500 | 2024-08-07 9:31AM EDT | 62.50 | 1.50 | 0.00 | 0.00 | 0.00 | - | 12 | 79 | 12.50% |
| K250117P00065000 | 2024-09-17 11:50AM EDT | 65.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 5 | 135 | 12.50% |
| K250117P00067500 | 2024-10-01 9:31AM EDT | 67.50 | 0.11 | 0.00 | 0.00 | 0.00 | - | 1 | 139 | 6.25% |
| K250117P00070000 | 2024-09-24 12:08PM EDT | 70.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 4 | 51 | 6.25% |
| K250117P00072500 | 2024-09-06 10:27AM EDT | 72.50 | 0.05 | 0.00 | 2.25 | 0.00 | - | 4 | 183 | 33.09% |
| K250117P00075000 | 2024-10-02 3:33PM EDT | 75.00 | 0.52 | 0.00 | 0.00 | 0.00 | - | 1 | 398 | 3.13% |
| K250117P00077500 | 2024-10-03 11:11AM EDT | 77.50 | 0.50 | 0.00 | 0.00 | 0.00 | - | 2 | 516 | 1.56% |
| K250117P00080000 | 2024-10-04 1:33PM EDT | 80.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 1 | 190 | 0.39% |
| K250117P00082500 | 2024-09-23 12:55PM EDT | 82.50 | 2.05 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| K250117P00085000 | 2024-08-08 1:37PM EDT | 85.00 | 11.68 | 3.00 | 7.00 | 0.00 | - | 54 | 2 | 25.49% |
| K250117P00110000 | 2022-11-03 12:18PM EDT | 110.00 | 39.30 | 34.40 | 38.50 | 0.00 | - | - | 0 | 91.14% |
© 2024 Yahoo. All rights reserved.