Kellanova (K)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| K260116C00025000 | 2024-08-01 9:39AM EDT | 25.00 | 36.50 | 54.50 | 58.00 | 0.00 | - | 6 | 8 | 64.50% |
| K260116C00027500 | 2024-07-30 10:00AM EDT | 27.50 | 30.10 | 51.10 | 55.50 | 0.00 | - | - | 2 | 82.18% |
| K260116C00030000 | 2024-09-03 9:32AM EDT | 30.00 | 50.49 | 48.50 | 53.50 | 0.00 | - | 2 | 2 | 50.44% |
| K260116C00035000 | 2024-04-17 3:49PM EDT | 35.00 | 22.10 | 24.50 | 29.50 | 0.00 | - | - | 1 | 0.00% |
| K260116C00040000 | 2024-09-05 2:44PM EDT | 40.00 | 40.66 | 38.50 | 43.50 | 0.00 | - | 1 | 2 | 60.62% |
| K260116C00042500 | 2024-08-02 10:10AM EDT | 42.50 | 21.90 | 37.30 | 40.50 | 0.00 | - | 3 | 43 | 52.98% |
| K260116C00045000 | 2024-08-02 12:03PM EDT | 45.00 | 18.30 | 33.00 | 38.00 | 0.00 | - | 2 | 31 | 49.21% |
| K260116C00047500 | 2024-07-01 9:33AM EDT | 47.50 | 13.40 | 10.50 | 15.50 | 0.00 | - | 1 | 131 | 0.00% |
| K260116C00050000 | 2024-07-10 10:55AM EDT | 50.00 | 10.00 | 22.50 | 27.50 | 0.00 | - | 1 | 80 | 0.00% |
| K260116C00052500 | 2024-09-03 9:30AM EDT | 52.50 | 28.60 | 0.00 | 0.00 | 0.00 | - | 1 | 15 | 0.00% |
| K260116C00055000 | 2024-09-05 11:40AM EDT | 55.00 | 26.40 | 24.30 | 28.50 | 0.00 | - | 3 | 212 | 38.49% |
| K260116C00057500 | 2024-08-26 10:29AM EDT | 57.50 | 22.40 | 21.80 | 25.80 | 0.00 | - | 2 | 89 | 34.38% |
| K260116C00060000 | 2024-09-11 11:46AM EDT | 60.00 | 22.77 | 19.00 | 23.50 | 0.00 | - | 2 | 179 | 32.30% |
| K260116C00062500 | 2024-08-27 10:16AM EDT | 62.50 | 19.01 | 17.80 | 21.00 | 0.00 | - | 1 | 51 | 29.35% |
| K260116C00065000 | 2024-08-20 12:36PM EDT | 65.00 | 16.55 | 14.00 | 19.00 | 0.00 | - | 3 | 62 | 28.44% |
| K260116C00067500 | 2024-08-26 9:30AM EDT | 67.50 | 14.00 | 0.00 | 0.00 | 0.00 | - | 1 | 39 | 0.00% |
| K260116C00070000 | 2024-09-25 11:44AM EDT | 70.00 | 12.34 | 9.00 | 14.00 | 0.00 | - | 1 | 180 | 22.56% |
| K260116C00072500 | 2024-08-20 10:58AM EDT | 72.50 | 9.50 | 9.00 | 11.00 | 0.00 | - | 20 | 263 | 17.97% |
| K260116C00075000 | 2024-09-30 10:27AM EDT | 75.00 | 8.20 | 5.00 | 10.00 | 0.00 | - | 1 | 67 | 19.74% |
| K260116C00077500 | 2024-09-17 3:50PM EDT | 77.50 | 5.80 | 5.00 | 6.20 | 0.00 | - | 10 | 711 | 12.73% |
| K260116C00080000 | 2024-10-10 2:36PM EDT | 80.00 | 3.41 | 2.65 | 4.10 | 0.00 | - | 1 | 227 | 10.60% |
| K260116C00082500 | 2024-10-09 9:35AM EDT | 82.50 | 1.50 | 1.25 | 2.00 | 0.00 | - | 11 | 762 | 7.84% |
| K260116C00085000 | 2024-10-08 1:21PM EDT | 85.00 | 0.45 | 0.15 | 0.50 | 0.00 | - | 1 | 654 | 5.32% |
| K260116C00090000 | 2024-08-08 12:21PM EDT | 90.00 | 1.30 | 0.00 | 5.00 | 0.00 | - | - | 12 | 23.47% |
| K260116C00095000 | 2024-08-08 12:21PM EDT | 95.00 | 0.55 | 0.00 | 5.00 | 0.00 | - | - | 2 | 27.37% |
Putsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| K260116P00025000 | 2024-08-20 9:30AM EDT | 25.00 | 0.05 | 0.00 | 4.60 | 0.00 | - | 100 | 384 | 87.16% |
| K260116P00027500 | 2024-08-15 3:19PM EDT | 27.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 11 | 39.26% |
| K260116P00030000 | 2024-03-14 1:24PM EDT | 30.00 | 0.60 | 0.20 | 0.65 | 0.00 | - | 2 | 3 | 50.00% |
| K260116P00032500 | 2024-04-12 11:23AM EDT | 32.50 | 0.65 | 0.15 | 1.65 | 0.00 | - | 2 | 2 | 54.15% |
| K260116P00035000 | 2024-08-01 3:36PM EDT | 35.00 | 0.40 | 0.00 | 0.10 | 0.00 | - | 2 | 13 | 33.89% |
| K260116P00037500 | 2024-09-25 2:24PM EDT | 37.50 | 0.10 | 0.00 | 5.00 | 0.00 | - | 30 | 96 | 61.69% |
| K260116P00040000 | 2024-08-01 9:30AM EDT | 40.00 | 0.65 | 0.00 | 0.05 | 0.00 | - | 2 | 1,006 | 26.37% |
| K260116P00042500 | 2024-08-30 3:17PM EDT | 42.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 29 | 24.22% |
| K260116P00045000 | 2024-08-27 12:49PM EDT | 45.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 53 | 117 | 29.25% |
| K260116P00047500 | 2024-08-16 1:38PM EDT | 47.50 | 0.05 | 0.00 | 0.10 | 0.00 | - | 2 | 41 | 22.36% |
| K260116P00050000 | 2024-08-26 12:23PM EDT | 50.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 10 | 83 | 20.41% |
| K260116P00052500 | 2024-08-14 11:47AM EDT | 52.50 | 0.35 | 0.00 | 4.60 | 0.00 | - | 1 | 296 | 50.06% |
| K260116P00055000 | 2024-08-29 10:46AM EDT | 55.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 10 | 73 | 17.92% |
| K260116P00057500 | 2024-09-20 9:30AM EDT | 57.50 | 0.10 | 0.00 | 0.50 | 0.00 | - | 1 | 100 | 20.53% |
| K260116P00060000 | 2024-08-12 2:04PM EDT | 60.00 | 2.25 | 0.00 | 5.00 | 0.00 | - | 1 | 30 | 41.04% |
| K260116P00062500 | 2024-08-12 3:23PM EDT | 62.50 | 2.90 | 0.00 | 5.00 | 0.00 | - | 12 | 108 | 37.63% |
| K260116P00065000 | 2024-08-14 9:31AM EDT | 65.00 | 1.11 | 0.00 | 4.90 | 0.00 | - | 1 | 292 | 33.95% |
| K260116P00067500 | 2024-08-05 1:08PM EDT | 67.50 | 4.10 | 0.00 | 5.00 | 0.00 | - | 250 | 250 | 31.07% |
| K260116P00070000 | 2024-09-04 3:15PM EDT | 70.00 | 0.70 | 0.00 | 1.20 | 0.00 | - | 2 | 71 | 14.00% |
| K260116P00072500 | 2024-09-03 2:19PM EDT | 72.50 | 0.85 | 0.00 | 5.00 | 0.00 | - | 2 | 183 | 24.65% |
| K260116P00075000 | 2024-09-09 12:34PM EDT | 75.00 | 1.20 | 0.00 | 1.70 | 0.00 | - | 4 | 255 | 11.08% |
| K260116P00077500 | 2024-09-04 3:15PM EDT | 77.50 | 1.70 | 0.00 | 1.70 | 0.00 | - | 1 | 25 | 8.42% |
| K260116P00080000 | 2024-10-11 11:00AM EDT | 80.00 | 1.68 | 0.35 | 2.55 | +0.18 | +12.00% | 3 | 516 | 7.84% |
| K260116P00082500 | 2024-09-11 12:31PM EDT | 82.50 | 2.00 | 0.00 | 4.00 | 0.00 | - | 3 | 18 | 8.01% |
© 2024 Yahoo. All rights reserved.