K - Kellogg Company
NYSE - NYSE Delayed price. Currency in USD
In the money
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| K250117C00035000 | 2023-04-10 11:20AM EDT | 35.00 | 32.50 | 33.00 | 38.00 | 0.00 | - | 2 | 1 | 54.49% |
| K250117C00040000 | 2023-03-15 1:56PM EDT | 40.00 | 25.70 | 25.80 | 29.20 | 0.00 | - | 5 | 9 | 37.56% |
| K250117C00045000 | 2023-02-06 12:24PM EDT | 45.00 | 24.64 | 19.30 | 23.70 | 0.00 | - | 5 | 7 | 27.69% |
| K250117C00047500 | 2022-12-01 11:09AM EDT | 47.50 | 29.00 | 23.00 | 28.00 | 0.00 | - | - | 5 | 56.72% |
| K250117C00050000 | 2023-04-25 2:32PM EDT | 50.00 | 19.90 | 18.80 | 22.00 | 0.00 | - | 3 | 3 | 37.90% |
| K250117C00055000 | 2023-04-27 3:30PM EDT | 55.00 | 16.60 | 14.70 | 18.00 | 0.00 | - | 1 | 12 | 34.43% |
| K250117C00060000 | 2023-02-22 2:10PM EDT | 60.00 | 13.00 | 9.00 | 12.10 | 0.00 | - | 10 | 0 | 24.13% |
| K250117C00062500 | 2023-04-05 9:36AM EDT | 62.50 | 10.70 | 10.70 | 13.70 | 0.00 | - | 1 | 13 | 33.62% |
| K250117C00065000 | 2023-05-03 1:01PM EDT | 65.00 | 11.40 | 7.60 | 10.10 | 0.00 | - | 4 | 11 | 26.23% |
| K250117C00067500 | 2023-05-03 12:59PM EDT | 67.50 | 10.00 | 5.30 | 8.60 | 0.00 | - | 2 | 92 | 25.17% |
| K250117C00070000 | 2023-05-19 1:57PM EDT | 70.00 | 6.80 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.78% |
| K250117C00072500 | 2023-05-26 10:14AM EDT | 72.50 | 4.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| K250117C00075000 | 2023-05-23 10:57AM EDT | 75.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| K250117C00077500 | 2023-05-18 1:47PM EDT | 77.50 | 3.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| K250117C00080000 | 2023-06-02 11:59AM EDT | 80.00 | 2.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| K250117C00082500 | 2023-06-01 1:46PM EDT | 82.50 | 1.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| K250117C00085000 | 2023-05-26 11:50AM EDT | 85.00 | 1.60 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| K250117C00090000 | 2023-06-02 12:03PM EDT | 90.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| K250117C00095000 | 2023-05-02 3:25PM EDT | 95.00 | 0.90 | 0.05 | 5.00 | 0.00 | - | 2 | 9 | 36.72% |
| K250117C00100000 | 2023-01-11 3:09PM EDT | 100.00 | 1.70 | 0.55 | 1.00 | 0.00 | - | 7 | 3 | 23.02% |
| K250117C00105000 | 2023-05-26 12:44PM EDT | 105.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| K250117C00110000 | 2023-06-02 1:04PM EDT | 110.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| K250117C00115000 | 2023-05-11 1:44PM EDT | 115.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 6.25% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| K250117P00035000 | 2023-05-18 2:19PM EDT | 35.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| K250117P00037500 | 2023-02-08 4:26PM EDT | 37.50 | 0.75 | 0.05 | 3.90 | 0.00 | - | 1 | 11 | 55.54% |
| K250117P00040000 | 2022-09-15 10:40AM EDT | 40.00 | 1.20 | 0.35 | 2.10 | 0.00 | - | - | 1 | 40.33% |
| K250117P00042500 | 2023-06-01 9:44AM EDT | 42.50 | 1.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| K250117P00045000 | 2023-03-10 1:52PM EDT | 45.00 | 1.30 | 1.05 | 3.30 | 0.00 | - | 10 | 11 | 39.83% |
| K250117P00047500 | 2023-06-01 9:47AM EDT | 47.50 | 1.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| K250117P00050000 | 2023-05-12 12:24PM EDT | 50.00 | 1.45 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| K250117P00055000 | 2023-05-26 12:56PM EDT | 55.00 | 2.37 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| K250117P00057500 | 2023-04-26 3:59PM EDT | 57.50 | 2.90 | 0.50 | 4.80 | 0.00 | - | 36 | 43 | 28.33% |
| K250117P00060000 | 2023-05-24 11:13AM EDT | 60.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| K250117P00062500 | 2023-06-01 1:24PM EDT | 62.50 | 4.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| K250117P00065000 | 2023-06-02 3:41PM EDT | 65.00 | 4.60 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 0.78% |
| K250117P00067500 | 2023-06-05 1:19PM EDT | 67.50 | 5.53 | 0.00 | 0.00 | 0.00 | - | 125 | 0 | 0.01% |
| K250117P00070000 | 2023-05-04 10:44AM EDT | 70.00 | 6.65 | 5.30 | 8.30 | 0.00 | - | 10 | 317 | 20.06% |
| K250117P00072500 | 2023-01-05 10:43AM EDT | 72.50 | 8.40 | 8.60 | 9.70 | 0.00 | - | 20 | 29 | 19.52% |
| K250117P00075000 | 2023-01-10 10:51AM EDT | 75.00 | 9.20 | 9.70 | 11.70 | 0.00 | - | 10 | 32 | 20.40% |
| K250117P00077500 | 2022-12-05 1:08PM EDT | 77.50 | 10.00 | 8.10 | 13.00 | 0.00 | - | - | 1 | 18.76% |
| K250117P00110000 | 2022-11-03 12:18PM EDT | 110.00 | 39.30 | 34.40 | 38.50 | 0.00 | - | - | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.