Kellanova (K)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 01:28PM EST. Market open.
Callsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| K240119C00037500 | 2022-05-27 8:45AM EST | 37.50 | 32.27 | 31.00 | 36.00 | 0.00 | - | 3 | 0 | 424.07% |
| K240119C00040000 | 2023-08-16 10:39AM EST | 40.00 | 23.00 | 18.10 | 22.80 | 0.00 | - | 10 | 22 | 202.15% |
| K240119C00042500 | 2023-10-10 11:06AM EST | 42.50 | 9.00 | 9.40 | 10.60 | 0.00 | - | 5 | 2 | 59.81% |
| K240119C00045000 | 2023-11-06 10:24AM EST | 45.00 | 7.00 | 6.90 | 8.50 | -0.18 | -2.51% | 1 | 99 | 55.64% |
| K240119C00047500 | 2023-11-03 9:39AM EST | 47.50 | 5.30 | 4.50 | 5.90 | 0.00 | - | 5 | 17 | 41.80% |
| K240119C00050000 | 2023-11-20 3:47PM EST | 50.00 | 3.20 | 2.60 | 2.70 | 0.00 | - | 3 | 56 | 19.09% |
| K240119C00052500 | 2023-11-29 11:30AM EST | 52.50 | 1.15 | 1.10 | 1.20 | -0.15 | -11.54% | 5 | 407 | 18.07% |
| K240119C00055000 | 2023-11-29 12:44PM EST | 55.00 | 0.36 | 0.35 | 0.40 | -0.06 | -14.29% | 19 | 597 | 17.58% |
| K240119C00057500 | 2023-11-27 2:53PM EST | 57.50 | 0.11 | 0.05 | 0.15 | 0.00 | - | 6 | 923 | 19.14% |
| K240119C00060000 | 2023-11-29 10:45AM EST | 60.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 4 | 950 | 20.12% |
| K240119C00062500 | 2023-11-16 10:13AM EST | 62.50 | 0.04 | 0.00 | 0.05 | 0.00 | - | 2 | 1 | 24.81% |
| K240119C00065000 | 2023-09-29 11:43AM EST | 65.00 | 0.87 | 0.85 | 1.00 | +0.10 | +12.99% | 1 | 859 | 56.06% |
| K240119C00067500 | 2023-09-29 8:36AM EST | 67.50 | 0.50 | 0.40 | 0.55 | +0.11 | +28.21% | 4 | 4,545 | 51.32% |
| K240119C00070000 | 2023-09-29 11:02AM EST | 70.00 | 0.23 | 0.15 | 0.30 | +0.01 | +4.55% | 16 | 3,242 | 50.68% |
| K240119C00072500 | 2023-09-29 8:37AM EST | 72.50 | 0.20 | 0.05 | 0.20 | +0.10 | +100.00% | 8 | 6,271 | 50.88% |
| K240119C00075000 | 2023-10-04 11:55AM EST | 75.00 | 0.11 | 0.00 | 0.75 | 0.00 | - | 2 | 1 | 62.21% |
| K240119C00077500 | 2023-09-28 1:48PM EST | 77.50 | 0.20 | 0.00 | 0.55 | 0.00 | - | 2 | 734 | 62.31% |
| K240119C00080000 | 2023-09-14 2:23PM EST | 80.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 2 | 845 | 55.66% |
| K240119C00082500 | 2023-09-07 11:10AM EST | 82.50 | 0.11 | 0.00 | 0.40 | 0.00 | - | 3 | 270 | 65.82% |
| K240119C00085000 | 2023-09-20 12:03PM EST | 85.00 | 0.09 | 0.00 | 0.95 | 0.00 | - | 1 | 422 | 81.45% |
| K240119C00090000 | 2023-09-11 8:30AM EST | 90.00 | 0.05 | 0.00 | 0.45 | 0.00 | - | 6 | 180 | 76.95% |
| K240119C00095000 | 2023-07-14 12:40PM EST | 95.00 | 0.20 | 0.00 | 0.85 | 0.00 | - | 2 | 58 | 92.77% |
| K240119C00100000 | 2023-01-19 1:31PM EST | 100.00 | 0.25 | 0.00 | 0.25 | 0.00 | - | 5 | 218 | 80.76% |
| K240119C00105000 | 2023-03-02 9:30AM EST | 105.00 | 0.25 | 0.00 | 1.00 | 0.00 | - | 20 | 382 | 107.42% |
| K240119C00110000 | 2022-11-03 1:09PM EST | 110.00 | 0.35 | 0.00 | 0.45 | 0.00 | - | 1 | 5 | 98.34% |
Putsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| K240119P00032500 | 2023-08-25 2:25PM EST | 32.50 | 0.10 | 0.00 | 0.20 | 0.00 | - | 1 | 759 | 64.45% |
| K240119P00035000 | 2023-10-09 2:49PM EST | 35.00 | 0.11 | 0.00 | 0.75 | 0.00 | - | 200 | 10 | 72.17% |
| K240119P00037500 | 2023-10-09 2:08PM EST | 37.50 | 0.22 | 0.00 | 0.75 | 0.00 | - | 1 | 2 | 61.91% |
| K240119P00040000 | 2023-11-01 11:06AM EST | 40.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 2 | 19 | 12.50% |
| K240119P00042500 | 2023-11-17 1:42PM EST | 42.50 | 0.13 | 0.00 | 0.75 | 0.00 | - | 6 | 37 | 52.64% |
| K240119P00045000 | 2023-11-14 12:07PM EST | 45.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 2 | 8 | 12.50% |
| K240119P00047500 | 2023-11-27 3:06PM EST | 47.50 | 0.28 | 0.25 | 0.35 | 0.00 | - | 11 | 152 | 23.54% |
| K240119P00050000 | 2023-11-28 12:42PM EST | 50.00 | 0.70 | 0.75 | 0.80 | 0.00 | - | 3 | 168 | 21.05% |
| K240119P00052500 | 2023-11-27 3:06PM EST | 52.50 | 1.56 | 1.75 | 1.85 | 0.00 | - | 2 | 80 | 20.39% |
| K240119P00055000 | 2023-11-24 10:47AM EST | 55.00 | 2.65 | 3.50 | 3.70 | 0.00 | - | 9 | 142 | 22.95% |
| K240119P00057500 | 2023-11-22 10:06AM EST | 57.50 | 4.90 | 5.90 | 6.10 | 0.00 | - | 7 | 48 | 29.81% |
| K240119P00060000 | 2023-11-22 11:06AM EST | 60.00 | 7.50 | 8.40 | 9.20 | 0.00 | - | 1 | 4 | 47.80% |
| K240119P00062500 | 2023-09-29 2:09PM EST | 62.50 | 4.30 | 4.20 | 4.40 | -0.45 | -9.47% | 1 | 589 | 0.00% |
| K240119P00065000 | 2023-09-29 12:12PM EST | 65.00 | 6.33 | 6.00 | 6.20 | +0.33 | +5.50% | 14 | 629 | 0.00% |
| K240119P00067500 | 2023-09-08 1:38PM EST | 67.50 | 8.50 | 8.10 | 8.60 | 0.00 | - | 1 | 532 | 0.00% |
| K240119P00070000 | 2023-09-13 1:23PM EST | 70.00 | 11.00 | 10.40 | 10.70 | 0.00 | - | 570 | 216 | 0.00% |
| K240119P00072500 | 2023-09-05 10:20AM EST | 72.50 | 12.64 | 12.40 | 13.40 | 0.00 | - | 5 | 16 | 0.00% |
| K240119P00075000 | 2023-08-29 1:59PM EST | 75.00 | 14.10 | 15.60 | 16.10 | 0.00 | - | 2 | 24 | 0.00% |
| K240119P00077500 | 2023-09-13 1:12PM EST | 77.50 | 18.50 | 17.10 | 19.60 | 0.00 | - | 93 | 102 | 0.00% |
| K240119P00080000 | 2023-01-09 2:17PM EST | 80.00 | 10.00 | 12.20 | 14.60 | 0.00 | - | 1 | 17 | 0.00% |
| K240119P00082500 | 2022-09-21 10:20AM EST | 82.50 | 11.90 | 12.30 | 14.30 | 0.00 | - | 1 | 2 | 0.00% |
| K240119P00085000 | 2023-07-28 8:59AM EST | 85.00 | 17.80 | 22.10 | 26.50 | 0.00 | - | 1 | 1 | 0.00% |
© 2023 Yahoo. All rights reserved.