K - Kellogg Company

NYSE - NYSE Delayed price. Currency in USD
In the money
Show:ListStraddle
Callsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
K240119C000375002022-05-27 9:45AM EDT37.5032.2731.0036.000.00-3086.21%
K240119C000400002023-02-13 3:43PM EDT40.0028.5024.2026.800.00-1390.00%
K240119C000450002023-05-19 10:31AM EDT45.0024.9120.7025.500.00-3562.18%
K240119C000475002022-05-06 9:33AM EDT47.5024.3021.0022.400.00-1651.67%
K240119C000500002023-03-20 10:00AM EDT50.0017.0017.9019.200.00-22640.87%
K240119C000525002023-01-23 10:49AM EDT52.5016.5016.2018.500.00-12449.01%
K240119C000550002023-04-26 9:30AM EDT55.0014.4513.5014.800.00-23026335.88%
K240119C000575002023-06-02 1:24PM EDT57.5011.4010.4014.00-3.10-21.38%11,04341.28%
K240119C000600002023-06-01 3:40PM EDT60.008.509.2011.400.00-187335.35%
K240119C000625002023-05-31 9:38AM EDT62.507.097.507.900.00-912824.77%
K240119C000650002023-06-02 2:54PM EDT65.005.704.506.50+0.70+14.00%322324.93%
K240119C000675002023-06-01 3:52PM EDT67.503.604.004.400.00-362620.87%
K240119C000700002023-06-02 3:33PM EDT70.002.902.003.80+0.05+1.75%152,87823.00%
K240119C000725002023-06-02 3:59PM EDT72.501.901.752.00+0.30+18.75%352,11918.31%
K240119C000750002023-06-02 10:14AM EDT75.001.101.101.45+0.10+10.00%11,44818.68%
K240119C000775002023-06-01 1:24PM EDT77.500.650.600.950.00-474918.38%
K240119C000800002023-06-01 11:50AM EDT80.000.400.351.050.00-189121.63%
K240119C000825002023-05-26 3:23PM EDT82.500.330.151.000.00-726323.63%
K240119C000850002023-05-08 9:47AM EDT85.000.350.000.300.00-2042618.92%
K240119C000900002023-05-08 10:43AM EDT90.000.150.050.300.00-1018022.39%
K240119C000950002023-03-24 3:25PM EDT95.000.150.000.750.00-25831.25%
K240119C001000002023-01-19 2:31PM EDT100.000.250.000.250.00-521827.49%
K240119C001050002023-03-02 10:30AM EDT105.000.250.001.000.00-2038240.21%
K240119C001100002022-11-03 2:09PM EDT110.000.350.000.450.00-1536.30%
Putsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
K240119P000325002023-05-18 2:19PM EDT32.500.100.000.150.00-267446.29%
K240119P000350002023-02-09 11:55AM EDT35.000.150.050.400.00-18850.24%
K240119P000375002023-02-08 12:10PM EDT37.500.300.005.000.00-172175.04%
K240119P000400002023-05-12 11:52AM EDT40.000.200.000.250.00-458437.60%
K240119P000425002023-05-12 11:51AM EDT42.500.250.001.050.00-103947.29%
K240119P000450002023-05-24 12:26PM EDT45.000.150.002.800.00-79859.62%
K240119P000475002023-05-22 10:35AM EDT47.500.360.001.550.00-37743.29%
K240119P000500002023-05-25 9:58AM EDT50.000.550.001.450.00-116537.76%
K240119P000525002023-06-01 3:55PM EDT52.500.750.450.850.00-584127.88%
K240119P000550002023-06-02 12:03PM EDT55.000.800.601.20-0.10-11.11%5051627.05%
K240119P000575002023-05-01 2:16PM EDT57.500.901.151.550.00-310925.49%
K240119P000600002023-05-31 12:45PM EDT60.001.601.251.500.00-12,86120.87%
K240119P000625002023-06-01 11:55AM EDT62.502.351.751.900.00-2147118.81%
K240119P000650002023-06-02 3:54PM EDT65.002.501.502.60-0.60-19.35%1362717.54%
K240119P000675002023-06-02 10:14AM EDT67.503.393.003.50+0.69+25.56%1078716.15%
K240119P000700002023-05-08 9:30AM EDT70.004.103.006.200.00-11,39122.02%
K240119P000725002023-05-12 3:12PM EDT72.505.104.907.200.00-5016918.80%
K240119P000750002023-05-03 1:38PM EDT75.005.507.509.300.00-432320.07%
K240119P000775002023-05-25 11:22AM EDT77.5010.208.0012.500.00-110227.01%
K240119P000800002023-01-09 3:17PM EDT80.0010.0012.2014.600.00-11727.65%
K240119P000825002022-09-21 11:20AM EDT82.5011.9012.3014.300.00-120.00%