K - Kellogg Company
NYSE - NYSE Delayed price. Currency in USD
In the money
Callsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| K240119C00037500 | 2022-05-27 9:45AM EDT | 37.50 | 32.27 | 31.00 | 36.00 | 0.00 | - | 3 | 0 | 86.21% |
| K240119C00040000 | 2023-02-13 3:43PM EDT | 40.00 | 28.50 | 24.20 | 26.80 | 0.00 | - | 1 | 39 | 0.00% |
| K240119C00045000 | 2023-05-19 10:31AM EDT | 45.00 | 24.91 | 20.70 | 25.50 | 0.00 | - | 3 | 5 | 62.18% |
| K240119C00047500 | 2022-05-06 9:33AM EDT | 47.50 | 24.30 | 21.00 | 22.40 | 0.00 | - | 1 | 6 | 51.67% |
| K240119C00050000 | 2023-03-20 10:00AM EDT | 50.00 | 17.00 | 17.90 | 19.20 | 0.00 | - | 2 | 26 | 40.87% |
| K240119C00052500 | 2023-01-23 10:49AM EDT | 52.50 | 16.50 | 16.20 | 18.50 | 0.00 | - | 1 | 24 | 49.01% |
| K240119C00055000 | 2023-04-26 9:30AM EDT | 55.00 | 14.45 | 13.50 | 14.80 | 0.00 | - | 230 | 263 | 35.88% |
| K240119C00057500 | 2023-06-02 1:24PM EDT | 57.50 | 11.40 | 10.40 | 14.00 | -3.10 | -21.38% | 1 | 1,043 | 41.28% |
| K240119C00060000 | 2023-06-01 3:40PM EDT | 60.00 | 8.50 | 9.20 | 11.40 | 0.00 | - | 1 | 873 | 35.35% |
| K240119C00062500 | 2023-05-31 9:38AM EDT | 62.50 | 7.09 | 7.50 | 7.90 | 0.00 | - | 9 | 128 | 24.77% |
| K240119C00065000 | 2023-06-02 2:54PM EDT | 65.00 | 5.70 | 4.50 | 6.50 | +0.70 | +14.00% | 3 | 223 | 24.93% |
| K240119C00067500 | 2023-06-01 3:52PM EDT | 67.50 | 3.60 | 4.00 | 4.40 | 0.00 | - | 3 | 626 | 20.87% |
| K240119C00070000 | 2023-06-02 3:33PM EDT | 70.00 | 2.90 | 2.00 | 3.80 | +0.05 | +1.75% | 15 | 2,878 | 23.00% |
| K240119C00072500 | 2023-06-02 3:59PM EDT | 72.50 | 1.90 | 1.75 | 2.00 | +0.30 | +18.75% | 35 | 2,119 | 18.31% |
| K240119C00075000 | 2023-06-02 10:14AM EDT | 75.00 | 1.10 | 1.10 | 1.45 | +0.10 | +10.00% | 1 | 1,448 | 18.68% |
| K240119C00077500 | 2023-06-01 1:24PM EDT | 77.50 | 0.65 | 0.60 | 0.95 | 0.00 | - | 4 | 749 | 18.38% |
| K240119C00080000 | 2023-06-01 11:50AM EDT | 80.00 | 0.40 | 0.35 | 1.05 | 0.00 | - | 1 | 891 | 21.63% |
| K240119C00082500 | 2023-05-26 3:23PM EDT | 82.50 | 0.33 | 0.15 | 1.00 | 0.00 | - | 7 | 263 | 23.63% |
| K240119C00085000 | 2023-05-08 9:47AM EDT | 85.00 | 0.35 | 0.00 | 0.30 | 0.00 | - | 20 | 426 | 18.92% |
| K240119C00090000 | 2023-05-08 10:43AM EDT | 90.00 | 0.15 | 0.05 | 0.30 | 0.00 | - | 10 | 180 | 22.39% |
| K240119C00095000 | 2023-03-24 3:25PM EDT | 95.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 2 | 58 | 31.25% |
| K240119C00100000 | 2023-01-19 2:31PM EDT | 100.00 | 0.25 | 0.00 | 0.25 | 0.00 | - | 5 | 218 | 27.49% |
| K240119C00105000 | 2023-03-02 10:30AM EDT | 105.00 | 0.25 | 0.00 | 1.00 | 0.00 | - | 20 | 382 | 40.21% |
| K240119C00110000 | 2022-11-03 2:09PM EDT | 110.00 | 0.35 | 0.00 | 0.45 | 0.00 | - | 1 | 5 | 36.30% |
Putsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| K240119P00032500 | 2023-05-18 2:19PM EDT | 32.50 | 0.10 | 0.00 | 0.15 | 0.00 | - | 2 | 674 | 46.29% |
| K240119P00035000 | 2023-02-09 11:55AM EDT | 35.00 | 0.15 | 0.05 | 0.40 | 0.00 | - | 1 | 88 | 50.24% |
| K240119P00037500 | 2023-02-08 12:10PM EDT | 37.50 | 0.30 | 0.00 | 5.00 | 0.00 | - | 17 | 21 | 75.04% |
| K240119P00040000 | 2023-05-12 11:52AM EDT | 40.00 | 0.20 | 0.00 | 0.25 | 0.00 | - | 45 | 84 | 37.60% |
| K240119P00042500 | 2023-05-12 11:51AM EDT | 42.50 | 0.25 | 0.00 | 1.05 | 0.00 | - | 10 | 39 | 47.29% |
| K240119P00045000 | 2023-05-24 12:26PM EDT | 45.00 | 0.15 | 0.00 | 2.80 | 0.00 | - | 7 | 98 | 59.62% |
| K240119P00047500 | 2023-05-22 10:35AM EDT | 47.50 | 0.36 | 0.00 | 1.55 | 0.00 | - | 3 | 77 | 43.29% |
| K240119P00050000 | 2023-05-25 9:58AM EDT | 50.00 | 0.55 | 0.00 | 1.45 | 0.00 | - | 1 | 165 | 37.76% |
| K240119P00052500 | 2023-06-01 3:55PM EDT | 52.50 | 0.75 | 0.45 | 0.85 | 0.00 | - | 5 | 841 | 27.88% |
| K240119P00055000 | 2023-06-02 12:03PM EDT | 55.00 | 0.80 | 0.60 | 1.20 | -0.10 | -11.11% | 50 | 516 | 27.05% |
| K240119P00057500 | 2023-05-01 2:16PM EDT | 57.50 | 0.90 | 1.15 | 1.55 | 0.00 | - | 3 | 109 | 25.49% |
| K240119P00060000 | 2023-05-31 12:45PM EDT | 60.00 | 1.60 | 1.25 | 1.50 | 0.00 | - | 1 | 2,861 | 20.87% |
| K240119P00062500 | 2023-06-01 11:55AM EDT | 62.50 | 2.35 | 1.75 | 1.90 | 0.00 | - | 21 | 471 | 18.81% |
| K240119P00065000 | 2023-06-02 3:54PM EDT | 65.00 | 2.50 | 1.50 | 2.60 | -0.60 | -19.35% | 13 | 627 | 17.54% |
| K240119P00067500 | 2023-06-02 10:14AM EDT | 67.50 | 3.39 | 3.00 | 3.50 | +0.69 | +25.56% | 10 | 787 | 16.15% |
| K240119P00070000 | 2023-05-08 9:30AM EDT | 70.00 | 4.10 | 3.00 | 6.20 | 0.00 | - | 1 | 1,391 | 22.02% |
| K240119P00072500 | 2023-05-12 3:12PM EDT | 72.50 | 5.10 | 4.90 | 7.20 | 0.00 | - | 50 | 169 | 18.80% |
| K240119P00075000 | 2023-05-03 1:38PM EDT | 75.00 | 5.50 | 7.50 | 9.30 | 0.00 | - | 4 | 323 | 20.07% |
| K240119P00077500 | 2023-05-25 11:22AM EDT | 77.50 | 10.20 | 8.00 | 12.50 | 0.00 | - | 1 | 102 | 27.01% |
| K240119P00080000 | 2023-01-09 3:17PM EDT | 80.00 | 10.00 | 12.20 | 14.60 | 0.00 | - | 1 | 17 | 27.65% |
| K240119P00082500 | 2022-09-21 11:20AM EDT | 82.50 | 11.90 | 12.30 | 14.30 | 0.00 | - | 1 | 2 | 0.00% |
© 2023 Yahoo. All rights reserved.