K - Kellogg Company
NYSE - NYSE Delayed price. Currency in USD
In the money
Callsfor16 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| K230616C00050000 | 2023-05-10 12:40PM EDT | 50.00 | 20.60 | 15.20 | 20.00 | 0.00 | - | 1 | 1 | 154.05% |
| K230616C00055000 | 2023-04-26 9:30AM EDT | 55.00 | 13.44 | 12.80 | 13.40 | 0.00 | - | 230 | 237 | 67.63% |
| K230616C00060000 | 2023-05-23 10:07AM EDT | 60.00 | 8.16 | 5.50 | 10.00 | 0.00 | - | 12 | 74 | 89.28% |
| K230616C00062500 | 2023-05-15 3:28PM EDT | 62.50 | 7.91 | 5.10 | 7.00 | 0.00 | - | 2 | 79 | 63.92% |
| K230616C00065000 | 2023-05-26 2:54PM EDT | 65.00 | 2.92 | 2.70 | 2.90 | -0.34 | -10.43% | 3 | 2,095 | 17.38% |
| K230616C00067500 | 2023-05-26 1:46PM EDT | 67.50 | 1.05 | 0.95 | 1.10 | -0.23 | -17.97% | 127 | 1,197 | 16.04% |
| K230616C00070000 | 2023-05-26 3:03PM EDT | 70.00 | 0.20 | 0.15 | 0.30 | -0.08 | -28.57% | 664 | 2,842 | 16.99% |
| K230616C00072500 | 2023-05-26 2:13PM EDT | 72.50 | 0.05 | 0.00 | 0.10 | -0.03 | -37.50% | 70 | 1,438 | 19.92% |
| K230616C00075000 | 2023-05-26 11:30AM EDT | 75.00 | 0.25 | 0.00 | 0.20 | +0.20 | +400.00% | 1 | 584 | 31.74% |
| K230616C00077500 | 2023-05-23 2:42PM EDT | 77.50 | 0.02 | 0.00 | 0.05 | 0.00 | - | 9 | 283 | 29.88% |
| K230616C00080000 | 2023-05-15 9:48AM EDT | 80.00 | 0.06 | 0.00 | 0.05 | 0.00 | - | 1 | 1,406 | 35.55% |
| K230616C00082500 | 2023-05-09 1:44PM EDT | 82.50 | 0.03 | 0.00 | 0.10 | 0.00 | - | 4 | 67 | 45.70% |
| K230616C00085000 | 2023-05-09 2:59PM EDT | 85.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 2 | 83 | 46.09% |
| K230616C00090000 | 2022-11-08 11:15AM EDT | 90.00 | 0.65 | 0.15 | 0.60 | 0.00 | - | 1 | 7 | 78.61% |
Putsfor16 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| K230616P00035000 | 2023-02-08 3:08PM EDT | 35.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 2 | 151 | 128.91% |
| K230616P00037500 | 2023-05-16 10:58AM EDT | 37.50 | 0.05 | 0.00 | 0.10 | 0.00 | - | 3 | 2,004 | 110.55% |
| K230616P00042500 | 2022-10-25 10:13AM EDT | 42.50 | 0.35 | 0.00 | 0.40 | 0.00 | - | - | 3 | 110.74% |
| K230616P00045000 | 2023-02-16 4:18PM EDT | 45.00 | 0.15 | 0.00 | 2.20 | 0.00 | - | 1 | 21 | 147.56% |
| K230616P00047500 | 2023-01-23 10:30AM EDT | 47.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | - | 3 | 25.00% |
| K230616P00050000 | 2023-05-15 12:43PM EDT | 50.00 | 0.05 | 0.00 | 2.05 | 0.00 | - | 1 | 168 | 115.23% |
| K230616P00055000 | 2023-05-15 10:29AM EDT | 55.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 314 | 43.75% |
| K230616P00057500 | 2023-05-22 2:35PM EDT | 57.50 | 0.07 | 0.00 | 0.05 | 0.00 | - | 3 | 67 | 35.55% |
| K230616P00060000 | 2023-05-24 9:33AM EDT | 60.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 2,378 | 27.54% |
| K230616P00062500 | 2023-05-26 3:43PM EDT | 62.50 | 0.14 | 0.10 | 0.20 | -0.06 | -30.00% | 8 | 321 | 26.86% |
| K230616P00065000 | 2023-05-26 3:35PM EDT | 65.00 | 0.40 | 0.20 | 0.50 | 0.00 | - | 272 | 978 | 23.63% |
| K230616P00067500 | 2023-05-26 11:20AM EDT | 67.50 | 1.20 | 1.15 | 1.30 | +0.15 | +14.29% | 73 | 2,078 | 21.92% |
| K230616P00070000 | 2023-05-26 1:08PM EDT | 70.00 | 2.80 | 2.85 | 3.10 | +0.20 | +7.69% | 651 | 1,257 | 26.22% |
| K230616P00072500 | 2023-05-25 11:36AM EDT | 72.50 | 5.26 | 3.00 | 5.80 | 0.00 | - | 1 | 190 | 41.80% |
| K230616P00075000 | 2023-05-17 10:24AM EDT | 75.00 | 6.50 | 5.60 | 10.40 | 0.00 | - | 4 | 4 | 90.94% |
| K230616P00077500 | 2022-12-06 11:36AM EDT | 77.50 | 6.20 | 7.90 | 8.50 | 0.00 | - | - | 1 | 0.00% |
| K230616P00080000 | 2023-05-16 9:31AM EDT | 80.00 | 10.50 | 10.50 | 15.10 | 0.00 | - | 2 | 4 | 56.35% |
| K230616P00082500 | 2023-01-10 11:43AM EDT | 82.50 | 11.60 | 14.90 | 15.80 | 0.00 | - | - | 6 | 65.23% |
| K230616P00090000 | 2023-01-23 3:45PM EDT | 90.00 | 22.90 | 21.50 | 23.30 | 0.00 | - | - | 7 | 58.20% |
| K230616P00110000 | 2022-10-28 9:57AM EDT | 110.00 | 34.70 | 37.20 | 38.20 | 0.00 | - | 1 | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.