Kellogg Company (K)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| K250117C00040000 | 2023-01-13 11:16AM EST | 40.00 | 31.10 | 25.60 | 30.30 | 0.00 | - | - | 4 | 40.00% |
| K250117C00045000 | 2022-11-17 9:35AM EST | 45.00 | 27.62 | 25.00 | 30.00 | 0.00 | - | - | 2 | 53.44% |
| K250117C00047500 | 2022-12-01 10:09AM EST | 47.50 | 29.00 | 23.00 | 28.00 | 0.00 | - | - | 5 | 51.09% |
| K250117C00050000 | 2022-09-26 9:16AM EST | 50.00 | 25.46 | 24.00 | 28.60 | 0.00 | - | 1 | 1 | 58.03% |
| K250117C00055000 | 2022-10-14 12:06PM EST | 55.00 | 21.50 | 15.50 | 20.50 | 0.00 | - | - | 10 | 39.19% |
| K250117C00060000 | 2022-10-10 8:32AM EST | 60.00 | 16.10 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| K250117C00062500 | 2022-12-09 9:30AM EST | 62.50 | 15.90 | 13.00 | 17.50 | 0.00 | - | 2 | 13 | 41.18% |
| K250117C00065000 | 2023-01-18 3:41PM EST | 65.00 | 9.99 | 9.00 | 11.50 | 0.00 | - | 1 | 15 | 27.45% |
| K250117C00067500 | 2023-01-23 10:51AM EST | 67.50 | 8.50 | 6.20 | 10.00 | 0.00 | - | 25 | 88 | 26.40% |
| K250117C00070000 | 2023-01-26 1:29PM EST | 70.00 | 6.60 | 6.00 | 9.00 | 0.00 | - | 11 | 250 | 26.47% |
| K250117C00072500 | 2023-01-19 2:05PM EST | 72.50 | 6.20 | 4.90 | 7.70 | 0.00 | - | 10 | 26 | 25.49% |
| K250117C00075000 | 2023-01-24 10:49AM EST | 75.00 | 5.00 | 4.20 | 5.20 | 0.00 | - | 2 | 15 | 21.06% |
| K250117C00077500 | 2023-01-27 11:33AM EST | 77.50 | 3.70 | 3.20 | 5.60 | +0.75 | +25.42% | 4 | 9 | 24.14% |
| K250117C00080000 | 2023-01-26 10:21AM EST | 80.00 | 3.80 | 2.90 | 4.40 | 0.00 | - | 3 | 10 | 22.65% |
| K250117C00082500 | 2023-01-24 3:54PM EST | 82.50 | 2.85 | 2.30 | 3.60 | 0.00 | - | 7 | 7 | 21.99% |
| K250117C00085000 | 2023-01-26 1:41PM EST | 85.00 | 2.20 | 1.60 | 3.40 | 0.00 | - | 2 | 24 | 22.91% |
| K250117C00090000 | 2023-01-24 3:49PM EST | 90.00 | 1.55 | 1.00 | 3.00 | 0.00 | - | 1 | 3 | 24.40% |
| K250117C00095000 | 2023-01-26 1:42PM EST | 95.00 | 1.03 | 0.45 | 2.35 | 0.00 | - | 2 | 4 | 24.57% |
| K250117C00100000 | 2023-01-11 2:09PM EST | 100.00 | 1.70 | 0.10 | 1.65 | 0.00 | - | 7 | 3 | 23.91% |
| K250117C00110000 | 2022-11-29 10:54AM EST | 110.00 | 1.05 | 0.05 | 2.65 | 0.00 | - | 2 | 3 | 31.76% |
| K250117C00115000 | 2022-12-29 11:02AM EST | 115.00 | 0.65 | 0.00 | 5.00 | 0.00 | - | 2 | 11 | 41.71% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| K250117P00035000 | 2023-01-20 12:16PM EST | 35.00 | 0.70 | 0.00 | 1.50 | 0.00 | - | 18 | 11 | 39.36% |
| K250117P00037500 | 2023-01-20 12:18PM EST | 37.50 | 0.85 | 0.15 | 1.30 | 0.00 | - | 2 | 10 | 34.50% |
| K250117P00040000 | 2022-09-15 9:40AM EST | 40.00 | 1.20 | 0.35 | 2.10 | 0.00 | - | - | 1 | 36.61% |
| K250117P00042500 | 2022-11-23 10:41AM EST | 42.50 | 1.15 | 0.05 | 2.10 | 0.00 | - | 1 | 4 | 33.39% |
| K250117P00045000 | 2022-11-22 2:03PM EST | 45.00 | 1.25 | 0.05 | 4.60 | 0.00 | - | - | 1 | 41.92% |
| K250117P00050000 | 2023-01-26 12:38PM EST | 50.00 | 1.92 | 1.30 | 3.00 | 0.00 | - | 1 | 26 | 28.49% |
| K250117P00055000 | 2023-01-24 3:44PM EST | 55.00 | 2.65 | 2.20 | 4.60 | 0.00 | - | 3 | 6 | 28.27% |
| K250117P00060000 | 2022-12-08 2:22PM EST | 60.00 | 3.80 | 1.80 | 6.00 | 0.00 | - | 1 | 2 | 26.22% |
| K250117P00065000 | 2022-11-03 2:55PM EST | 65.00 | 6.10 | 2.60 | 6.20 | 0.00 | - | - | 10 | 20.07% |
| K250117P00067500 | 2023-01-18 3:33PM EST | 67.50 | 7.20 | 6.10 | 8.70 | 0.00 | - | 5 | 8 | 23.22% |
| K250117P00070000 | 2023-01-18 1:07PM EST | 70.00 | 8.30 | 7.30 | 10.00 | 0.00 | - | 7 | 319 | 22.80% |
| K250117P00072500 | 2023-01-05 9:43AM EST | 72.50 | 8.40 | 7.50 | 11.50 | 0.00 | - | 20 | 29 | 22.62% |
| K250117P00075000 | 2023-01-10 9:51AM EST | 75.00 | 9.20 | 9.10 | 12.50 | 0.00 | - | 10 | 32 | 20.83% |
| K250117P00077500 | 2022-12-05 12:08PM EST | 77.50 | 10.00 | 8.10 | 13.00 | 0.00 | - | - | 1 | 17.21% |
| K250117P00110000 | 2022-11-03 11:18AM EST | 110.00 | 39.30 | 34.40 | 38.50 | 0.00 | - | - | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.
