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
Callsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
K240119C000375002022-05-27 9:45AM EDT37.5032.2731.0036.000.00-3039.72%
K240119C000400002022-06-21 2:48PM EDT40.0029.9329.6031.600.00-12120.00%
K240119C000450002022-05-18 11:56AM EDT45.0026.0021.0026.000.00-350.00%
K240119C000475002022-05-06 9:33AM EDT47.5024.3021.0022.400.00-160.00%
K240119C000500002022-08-23 1:32PM EDT50.0026.6024.5026.300.00-22641.99%
K240119C000525002022-09-02 1:21PM EDT52.5022.3121.5022.600.00-62332.31%
K240119C000550002022-08-26 3:53PM EDT55.0020.4720.3020.800.00-22132.51%
K240119C000575002022-06-23 9:30AM EDT57.5014.3015.6016.000.00-151,04717.41%
K240119C000600002022-09-16 3:54PM EDT60.0014.7016.3016.600.00-1029.22%
K240119C000625002022-09-13 11:49AM EDT62.5014.0014.2015.000.00-1012229.18%
K240119C000650002022-09-23 3:22PM EDT65.0013.0012.6013.300.00-118028.41%
K240119C000675002022-09-22 12:24PM EDT67.5011.6511.0012.300.00-22429.63%
K240119C000700002022-09-23 10:18AM EDT70.0010.309.7010.500.00-248727.90%
K240119C000725002022-09-06 3:22PM EDT72.507.808.308.800.00-340226.24%
K240119C000750002022-09-23 2:58PM EDT75.006.907.207.500.00-242825.50%
K240119C000775002022-09-22 2:02PM EDT77.506.655.806.500.00-343125.35%
K240119C000800002022-09-27 1:57PM EDT80.004.904.805.800.00-129025.79%
K240119C000825002022-09-15 10:40AM EDT82.503.154.304.600.00-36224.38%
K240119C000850002022-09-27 3:26PM EDT85.003.453.503.800.00-4023.89%
K240119C000900002022-09-06 10:29AM EDT90.002.302.352.600.00-16123.32%
K240119C000950002022-08-22 11:04AM EDT95.001.851.401.800.00-23123.13%
K240119C001000002022-09-26 3:28PM EDT100.001.051.051.200.00-522522.82%
K240119C001050002022-09-15 9:43AM EDT105.000.450.650.900.00-14823.32%
K240119C001100002022-08-23 3:37PM EDT110.000.550.400.550.00-5422.71%
Putsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
K240119P000325002022-09-21 10:45AM EDT32.500.430.250.650.00-4045.46%
K240119P000350002022-07-28 2:05PM EDT35.000.700.300.650.00-18741.80%
K240119P000375002022-08-04 9:31AM EDT37.500.550.400.850.00-22640.87%
K240119P000400002022-08-22 2:47PM EDT40.000.700.550.850.00-110937.50%
K240119P000425002022-09-06 10:19AM EDT42.500.800.751.000.00-54235.79%
K240119P000450002022-08-08 2:14PM EDT45.000.850.801.000.00-21732.69%
K240119P000475002022-09-14 1:13PM EDT47.501.161.051.700.00-33534.89%
K240119P000500002022-09-14 2:31PM EDT50.001.501.301.550.00-11230.76%
K240119P000525002022-09-06 12:05PM EDT52.501.601.651.800.00-61,45729.26%
K240119P000550002022-09-27 12:25PM EDT55.002.032.002.150.00-363428.11%
K240119P000575002022-08-26 1:44PM EDT57.502.152.002.450.00-1426.50%
K240119P000600002022-09-13 3:03PM EDT60.003.002.903.100.00-7512,20526.19%
K240119P000625002022-09-21 9:45AM EDT62.503.103.503.700.00-122925.29%
K240119P000650002022-09-26 9:32AM EDT65.003.454.204.400.00-1024.44%
K240119P000675002022-09-23 12:27PM EDT67.505.004.905.200.00-125723.60%
K240119P000700002022-09-02 12:00PM EDT70.005.405.906.200.00-1086123.05%
K240119P000725002022-09-12 9:40AM EDT72.507.366.807.500.00-21423.04%
K240119P000750002022-09-26 9:31AM EDT75.008.278.108.800.00-151722.64%
K240119P000775002022-09-21 10:40AM EDT77.508.809.409.800.00-14520.96%
K240119P000800002022-09-02 10:21AM EDT80.009.9010.9011.300.00-4020.39%
K240119P000825002022-09-21 11:20AM EDT82.5011.9012.2012.900.00-1219.71%