Australia markets open in 1 hour 3 minutes

Kellogg Company (K)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
68.26-0.32 (-0.47%)
At close: 04:00PM EST
68.25 -0.01 (-0.01%)
After hours: 04:39PM EST
In the money
Show:ListStraddle
Callsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
K240119C000375002022-05-27 8:45AM EST37.5032.2731.0036.000.00-3063.33%
K240119C000400002023-02-01 12:42PM EST40.0028.4027.2030.40-3.60-11.25%13953.19%
K240119C000450002022-12-14 10:44AM EST45.0030.0024.4026.900.00-5554.49%
K240119C000475002022-05-06 8:33AM EST47.5024.3021.0022.400.00-1636.38%
K240119C000500002022-08-23 12:32PM EST50.0026.6024.5026.300.00-22663.92%
K240119C000525002023-01-23 9:49AM EST52.5016.5016.0018.500.00-12435.66%
K240119C000550002023-01-26 12:15PM EST55.0014.5214.4015.700.00-13230.03%
K240119C000575002022-11-03 1:05PM EST57.5015.5018.7019.300.00-21,04753.05%
K240119C000600002023-02-01 11:46AM EST60.0010.8010.4011.60-0.40-3.57%283626.61%
K240119C000625002023-01-25 1:35PM EST62.508.618.409.600.00-111724.65%
K240119C000650002023-01-31 2:15PM EST65.006.926.807.900.00-118823.51%
K240119C000675002023-02-01 1:34PM EST67.505.605.206.10+0.05+0.90%28721.47%
K240119C000700002023-02-01 3:52PM EST70.004.403.704.40-0.10-2.22%222,35719.28%
K240119C000725002023-02-01 3:51PM EST72.503.303.103.30+0.15+4.76%6187318.65%
K240119C000750002023-02-01 2:43PM EST75.002.352.102.45+0.11+4.91%181,08718.29%
K240119C000775002023-02-01 1:22PM EST77.501.651.401.80-0.14-7.82%369118.07%
K240119C000800002023-02-01 12:36PM EST80.001.200.951.30+0.10+9.09%7867517.90%
K240119C000825002023-02-01 11:46AM EST82.500.700.100.80-0.09-11.39%425916.97%
K240119C000850002023-01-24 3:38PM EST85.000.550.300.550.00-1743816.88%
K240119C000900002023-02-01 9:44AM EST90.000.250.000.35-0.10-28.57%117917.97%
K240119C000950002023-01-19 1:28PM EST95.000.320.000.900.00-225825.65%
K240119C001000002023-01-19 1:31PM EST100.000.250.001.600.00-521833.22%
K240119C001050002022-10-25 12:42PM EST105.001.000.000.800.00-31538230.03%
K240119C001100002022-11-03 1:09PM EST110.000.350.000.450.00-1528.64%
Putsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
K240119P000325002023-01-25 10:18AM EST32.500.200.000.250.00-336741.26%
K240119P000350002023-01-31 1:30PM EST35.000.150.000.300.00-18738.87%
K240119P000375002023-01-23 10:12AM EST37.500.200.001.350.00-22950.37%
K240119P000400002023-01-19 2:09PM EST40.000.350.050.400.00-211333.94%
K240119P000425002022-11-30 9:32AM EST42.500.600.000.750.00-24235.52%
K240119P000450002023-01-20 12:56PM EST45.000.550.001.550.00-14639.59%
K240119P000475002023-01-30 11:56AM EST47.500.550.450.700.00-15628.17%
K240119P000500002023-01-06 11:18AM EST50.000.800.450.900.00-43626.88%
K240119P000525002023-02-01 1:20PM EST52.500.950.651.20-0.15-13.64%874125.97%
K240119P000550002023-01-23 12:07PM EST55.001.451.151.450.00-234424.28%
K240119P000575002023-02-01 11:12AM EST57.501.631.501.90+0.03+1.87%44023.41%
K240119P000600002023-01-31 1:55PM EST60.002.201.952.350.00-22,71422.05%
K240119P000625002023-02-01 12:36PM EST62.502.712.502.95-0.04-1.45%6027620.89%
K240119P000650002023-01-31 2:45PM EST65.003.503.203.800.00-233820.21%
K240119P000675002023-02-01 3:22PM EST67.504.204.004.70-0.20-4.55%13136319.08%
K240119P000700002023-02-01 3:12PM EST70.005.114.405.40-0.36-6.58%81,31216.54%
K240119P000725002023-01-06 3:29PM EST72.505.705.706.700.00-3011815.42%
K240119P000750002023-01-06 12:01PM EST75.007.007.308.600.00-232415.85%
K240119P000775002023-01-06 12:31PM EST77.508.509.1010.500.00-114915.55%
K240119P000800002023-01-09 2:17PM EST80.0010.0010.8013.700.00-11721.16%
K240119P000825002022-09-21 10:20AM EST82.5011.9012.3014.300.00-129.82%