Australia markets open in 26 minutes

Kellogg Company (K)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
72.74+0.74 (+1.03%)
At close: 04:00PM EDT
72.74 +0.04 (+0.06%)
After hours: 04:12PM EDT
In the money
Show:ListStraddle
Callsfor16 December 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
K221216C000400002022-05-06 2:30PM EDT40.0032.1025.7030.500.00-100.00%
K221216C000450002022-04-22 3:37PM EDT45.0025.0021.6024.100.00-110.00%
K221216C000475002022-09-16 11:28AM EDT47.5023.8024.5025.700.00--359.91%
K221216C000550002022-07-29 2:03PM EDT55.0019.0018.7019.500.00-4458.20%
K221216C000600002022-09-16 11:47AM EDT60.0011.8113.3013.600.00-51538.38%
K221216C000625002022-09-12 12:32PM EDT62.5011.2011.1011.400.00-13836.26%
K221216C000650002022-09-28 1:01PM EDT65.009.008.809.10+2.10+30.43%282932.13%
K221216C000675002022-09-21 11:11AM EDT67.507.496.807.100.00-2030.10%
K221216C000700002022-09-26 12:26PM EDT70.005.395.005.200.00-339627.54%
K221216C000725002022-09-28 2:38PM EDT72.503.503.403.60+0.26+8.02%81,30025.66%
K221216C000750002022-09-28 2:20PM EDT75.002.172.252.40+0.11+5.34%5881,37124.73%
K221216C000775002022-09-27 2:26PM EDT77.501.201.301.450.00-5365923.52%
K221216C000800002022-09-27 9:51AM EDT80.000.950.700.800.00-21,28322.49%
K221216C000825002022-09-16 9:43AM EDT82.500.200.300.450.00-225022.32%
K221216C000850002022-09-22 12:48PM EDT85.000.160.000.250.00-138122.41%
K221216C000900002022-09-27 2:20PM EDT90.000.060.000.000.00-1012.50%
K221216C000950002022-05-17 11:33AM EDT95.000.350.000.400.00-4537.35%
K221216C001000002022-08-09 9:52AM EDT100.000.250.000.750.00-151549.27%
Putsfor16 December 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
K221216P000350002022-05-23 3:08PM EDT35.000.300.000.550.00--286.13%
K221216P000375002022-08-22 9:30AM EDT37.500.050.000.000.00-151225.00%
K221216P000400002022-06-01 10:45AM EDT40.000.300.100.550.00--874.32%
K221216P000425002022-05-17 3:43PM EDT42.500.400.300.500.00--570.70%
K221216P000450002022-06-07 2:55PM EDT45.000.410.200.400.00-52060.64%
K221216P000475002022-09-27 2:20PM EDT47.500.170.100.400.00-11052.83%
K221216P000500002022-09-21 10:45AM EDT50.000.150.150.300.00-417149.17%
K221216P000550002022-09-23 3:16PM EDT55.000.300.250.350.00-13,73339.94%
K221216P000600002022-09-27 10:23AM EDT60.000.500.500.600.00-2034.38%
K221216P000625002022-09-22 12:03PM EDT62.500.600.700.850.00-28432.40%
K221216P000650002022-09-22 2:22PM EDT65.000.801.001.150.00-2111129.93%
K221216P000675002022-09-28 3:09PM EDT67.501.501.501.60-0.15-9.09%11,27227.78%
K221216P000700002022-09-28 9:42AM EDT70.002.252.202.30-0.29-11.42%311926.29%
K221216P000725002022-09-28 2:30PM EDT72.503.203.103.30-0.30-8.57%81,12225.22%
K221216P000750002022-09-28 9:30AM EDT75.005.004.404.60+0.18+3.73%210624.29%
K221216P000775002022-09-08 10:26AM EDT77.507.456.006.200.00-52023.45%
K221216P000800002022-09-16 11:31AM EDT80.009.608.008.200.00-102123.95%
K221216P000825002022-07-22 10:48AM EDT82.5012.216.507.600.00-120.00%
K221216P000850002022-08-22 11:55AM EDT85.0010.2311.6011.900.00-110.00%
K221216P000900002022-09-01 10:22AM EDT90.0017.5017.3017.500.00-1028.22%
K221216P001050002022-07-29 2:24PM EDT105.0031.8031.1032.100.00-13280.00%