Australia markets open in 1 hour 56 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
Callsfor20 January 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
K230120C000300002022-08-30 3:55PM EDT30.0043.0442.5043.900.00-4093.85%
K230120C000325002022-08-30 3:34PM EDT32.5040.7039.7041.400.00-3179.98%
K230120C000350002022-09-01 12:07PM EDT35.0038.7037.4038.800.00-4075.44%
K230120C000375002022-02-25 3:56PM EDT37.5027.9523.0027.300.00-300.00%
K230120C000400002022-08-30 3:21PM EDT40.0033.3232.4033.700.00-5361.43%
K230120C000425002021-11-29 3:52PM EDT42.5022.0020.6022.900.00-5000.00%
K230120C000450002022-08-31 12:48PM EDT45.0028.6127.9028.600.00-10956.45%
K230120C000475002022-07-29 2:23PM EDT47.5026.3026.1027.000.00-66965.58%
K230120C000500002022-08-04 9:32AM EDT50.0025.6023.1023.400.00-115449.07%
K230120C000525002022-07-18 12:56PM EDT52.5020.1023.4023.700.00-15075.81%
K230120C000550002022-09-15 2:08PM EDT55.0016.1818.3018.600.00-258942.02%
K230120C000575002022-09-26 9:38AM EDT57.5015.6015.8016.200.00-481038.26%
K230120C000600002022-09-22 11:32AM EDT60.0014.3013.6013.900.00-1035.43%
K230120C000625002022-09-26 3:38PM EDT62.5011.8911.4011.700.00-1093933.11%
K230120C000650002022-09-27 1:50PM EDT65.008.809.309.600.00-31,27630.95%
K230120C000675002022-09-28 1:38PM EDT67.507.487.307.60-0.32-4.10%131,24328.71%
K230120C000700002022-09-28 11:42AM EDT70.005.515.605.90-0.34-5.81%32,26927.52%
K230120C000725002022-09-27 3:19PM EDT72.503.824.104.400.00-13026.33%
K230120C000750002022-09-28 11:49AM EDT75.002.882.903.10-0.17-5.57%21,34825.00%
K230120C000775002022-09-28 3:41PM EDT77.502.051.952.15-0.09-4.21%61,48424.38%
K230120C000800002022-09-28 2:33PM EDT80.001.301.251.45-0.12-8.45%451,35723.99%
K230120C000825002022-09-22 12:07PM EDT82.500.820.800.900.00-224623.26%
K230120C000850002022-09-26 3:53PM EDT85.000.550.450.550.00-1032822.86%
K230120C000900002022-09-19 1:59PM EDT90.000.100.100.250.00-3115323.71%
K230120C000950002022-09-27 9:40AM EDT95.000.060.000.000.00-5014512.50%
K230120C001000002022-09-21 3:25PM EDT100.000.150.000.250.00-112132.37%
K230120C001050002022-07-01 3:09PM EDT105.000.100.002.150.00-1661.01%
Putsfor20 January 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
K230120P000300002022-08-19 1:33PM EDT30.000.050.050.150.00-3092272.66%
K230120P000325002022-08-19 2:29PM EDT32.500.050.000.150.00-1017164.06%
K230120P000350002022-09-27 9:42AM EDT35.000.100.000.150.00-11,02858.59%
K230120P000375002022-09-22 9:30AM EDT37.500.050.050.200.00-122157.62%
K230120P000400002022-05-16 12:26PM EDT40.000.500.001.000.00-71,28067.68%
K230120P000425002022-09-26 3:29PM EDT42.500.200.000.200.00-23,28251.66%
K230120P000450002022-09-28 3:35PM EDT45.000.250.150.45-0.20-44.44%31,61850.54%
K230120P000475002022-09-06 12:05PM EDT47.500.400.000.000.00-14,67612.50%
K230120P000500002022-09-28 3:51PM EDT50.000.390.200.40+0.14+56.00%103,37943.60%
K230120P000525002022-09-27 12:25PM EDT52.500.390.300.400.00-31,68438.92%
K230120P000550002022-09-26 1:11PM EDT55.000.450.400.500.00-13,18636.28%
K230120P000575002022-09-23 3:08PM EDT57.500.650.600.650.00-501,05534.06%
K230120P000600002022-09-22 3:46PM EDT60.000.600.750.850.00-112,88531.91%
K230120P000625002022-09-28 3:39PM EDT62.501.021.001.10-0.03-2.86%51,42229.64%
K230120P000650002022-09-27 1:40PM EDT65.001.581.351.500.00-11,07628.00%
K230120P000675002022-09-28 9:38AM EDT67.502.301.902.05+0.40+21.05%230826.50%
K230120P000700002022-09-26 10:23AM EDT70.002.572.652.800.00-156125.20%
K230120P000725002022-09-27 2:44PM EDT72.504.003.603.800.00-2137624.12%
K230120P000750002022-09-23 10:00AM EDT75.004.454.905.100.00-16423.39%
K230120P000775002022-08-03 10:49AM EDT77.506.375.505.800.00-3216.68%
K230120P000800002022-08-19 1:26PM EDT80.005.799.409.700.00-15431.06%
K230120P000825002022-08-29 1:15PM EDT82.509.5010.3010.500.00-1221.75%
K230120P000900002022-08-08 12:05PM EDT90.0015.8017.1017.400.00-48221.24%
K230120P000950002022-01-28 11:41AM EDT95.0032.0929.4033.400.00-21998.40%
K230120P001000002022-07-05 1:22PM EDT100.0028.8026.1027.900.00-121039.58%