Australia markets closed

Kellogg Company (K)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
67.60+0.08 (+0.12%)
At close: 04:00PM EST
67.56 -0.04 (-0.06%)
After hours: 06:37PM EST
In the money
Show:ListStraddle
Callsfor17 March 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
K230317C000400002023-01-17 12:48PM EST40.0030.3027.3028.200.00--174.71%
K230317C000475002023-01-19 11:53AM EST47.5020.4020.1020.500.00-32555.86%
K230317C000500002023-01-27 3:20PM EST50.0017.7017.5018.10+0.10+0.57%34860.11%
K230317C000550002023-01-19 10:00AM EST55.0012.8012.7013.200.00-32847.22%
K230317C000600002023-01-27 2:33PM EST60.008.007.808.20+0.10+1.27%216631.96%
K230317C000625002023-01-23 2:30PM EST62.505.745.605.900.00-717627.25%
K230317C000650002023-01-27 10:55AM EST65.003.303.503.80-0.23-6.52%131,40723.39%
K230317C000675002023-01-27 3:10PM EST67.501.951.852.00-0.15-7.14%251,82519.75%
K230317C000700002023-01-27 3:47PM EST70.000.800.700.90-0.05-5.88%3483718.48%
K230317C000725002023-01-27 2:33PM EST72.500.270.200.30-0.06-18.18%3564617.26%
K230317C000750002023-01-27 2:43PM EST75.000.100.050.150.00-322,43619.04%
K230317C000775002023-01-26 3:00PM EST77.500.100.000.250.00-673726.42%
K230317C000800002023-01-23 3:57PM EST80.000.050.000.200.00-338829.40%
K230317C000825002023-01-05 11:02AM EST82.500.150.000.200.00-247233.45%
K230317C000850002023-01-11 10:15AM EST85.000.050.000.100.00-179832.81%
K230317C000900002022-10-24 2:42PM EST90.000.390.000.200.00-2644.43%
K230317C000950002022-10-31 11:47AM EST95.000.320.002.150.00--173.88%
Putsfor17 March 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
K230317P000500002022-11-04 11:12AM EST50.000.400.000.200.00-51649.02%
K230317P000550002023-01-24 10:15AM EST55.000.150.000.750.00-289050.49%
K230317P000600002023-01-27 2:33PM EST60.000.340.250.35+0.04+13.33%192,67627.00%
K230317P000625002023-01-27 3:32PM EST62.500.550.500.60-0.05-8.33%33,02524.27%
K230317P000650002023-01-27 3:51PM EST65.001.060.951.15+0.06+6.00%1255422.83%
K230317P000675002023-01-27 1:50PM EST67.502.051.802.00+0.05+2.50%1177620.78%
K230317P000700002023-01-27 3:36PM EST70.003.353.203.50+0.25+8.06%690720.73%
K230317P000725002023-01-27 10:49AM EST72.505.755.205.50+0.26+4.74%843822.00%
K230317P000750002023-01-23 2:42PM EST75.008.007.608.000.00-997828.13%
K230317P000775002023-01-26 2:20PM EST77.5010.4010.0010.400.00-327931.84%
K230317P000800002023-01-27 1:42PM EST80.0012.9012.5012.90+0.10+0.78%322836.77%
K230317P000825002023-01-27 10:47AM EST82.5015.6014.9015.40+0.30+1.96%1911041.41%
K230317P000850002023-01-26 10:53AM EST85.0017.8017.4017.900.00-39845.75%
K230317P000900002023-01-26 10:53AM EST90.0022.8022.4022.900.00-139653.81%
K230317P000950002023-01-17 11:58AM EST95.0025.0027.3028.100.00-72254.98%
K230317P001000002023-01-13 1:10PM EST100.0029.9032.2033.100.00--259.28%