Kellanova (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 |
|---|---|---|---|---|---|---|---|---|---|---|
| K250117C00030000 | 2023-11-30 3:56PM EST | 30.00 | 23.00 | 21.50 | 26.50 | 0.00 | - | 1 | 2 | 63.84% |
| K250117C00032500 | 2023-09-18 8:35AM EST | 32.50 | 27.80 | 25.00 | 30.00 | 0.00 | - | 1 | 1 | 84.31% |
| K250117C00035000 | 2023-04-10 10:20AM EST | 35.00 | 32.50 | 33.00 | 38.00 | 0.00 | - | 2 | 1 | 150.71% |
| K250117C00040000 | 2023-10-06 8:49AM EST | 40.00 | 11.20 | 11.10 | 13.60 | 0.00 | - | 1 | 1 | 0.00% |
| K250117C00042500 | 2023-10-31 1:01PM EST | 42.50 | 10.60 | 10.60 | 14.00 | 0.00 | - | 4 | 4 | 35.05% |
| K250117C00045000 | 2023-10-09 12:13PM EST | 45.00 | 8.50 | 7.10 | 11.60 | 0.00 | - | 1 | 2 | 30.63% |
| K250117C00047500 | 2023-12-06 2:26PM EST | 47.50 | 9.40 | 8.60 | 9.30 | 0.00 | - | 1 | 26 | 26.73% |
| K250117C00050000 | 2023-12-08 12:10PM EST | 50.00 | 7.43 | 7.40 | 7.70 | -0.37 | -4.74% | 2 | 310 | 26.01% |
| K250117C00052500 | 2023-12-06 1:50PM EST | 52.50 | 6.30 | 5.90 | 6.20 | 0.00 | - | 9 | 116 | 25.04% |
| K250117C00055000 | 2023-12-06 2:59PM EST | 55.00 | 4.70 | 4.60 | 4.90 | -0.10 | -2.08% | 2 | 194 | 24.22% |
| K250117C00057500 | 2023-12-06 11:53AM EST | 57.50 | 4.00 | 3.50 | 3.70 | 0.00 | - | 5 | 169 | 23.08% |
| K250117C00060000 | 2023-12-06 10:17AM EST | 60.00 | 2.95 | 2.00 | 2.80 | 0.00 | - | 2 | 269 | 22.53% |
| K250117C00062500 | 2023-12-06 10:19AM EST | 62.50 | 2.20 | 1.90 | 2.05 | 0.00 | - | 3 | 166 | 21.91% |
| K250117C00065000 | 2023-12-06 3:36PM EST | 65.00 | 1.45 | 1.30 | 1.45 | 0.00 | - | 3 | 154 | 21.27% |
| K250117C00067500 | 2023-09-26 10:54AM EST | 67.50 | 3.30 | 3.20 | 3.50 | 0.00 | - | 1 | 275 | 34.52% |
| K250117C00070000 | 2023-12-08 10:27AM EST | 70.00 | 0.70 | 0.55 | 0.70 | +0.05 | +7.69% | 11 | 15 | 20.48% |
| K250117C00072500 | 2023-09-20 8:35AM EST | 72.50 | 2.10 | 1.70 | 2.10 | 0.00 | - | 1 | 70 | 31.78% |
| K250117C00075000 | 2023-11-29 10:48AM EST | 75.00 | 0.20 | 0.00 | 0.65 | 0.00 | - | 1 | 3 | 23.56% |
| K250117C00077500 | 2023-09-26 2:27PM EST | 77.50 | 1.15 | 1.10 | 1.20 | 0.00 | - | 7 | 61 | 29.75% |
| K250117C00080000 | 2023-09-13 9:16AM EST | 80.00 | 0.85 | 0.80 | 0.95 | 0.00 | - | 2 | 206 | 29.42% |
| K250117C00082500 | 2023-09-13 11:08AM EST | 82.50 | 0.60 | 0.60 | 0.70 | 0.00 | - | 2 | 24 | 28.66% |
| K250117C00085000 | 2023-09-29 1:17PM EST | 85.00 | 0.50 | 0.40 | 0.55 | 0.00 | - | 31 | 42 | 28.44% |
| K250117C00090000 | 2023-09-06 11:30AM EST | 90.00 | 0.35 | 0.20 | 0.35 | 0.00 | - | 8 | 13 | 28.30% |
| K250117C00095000 | 2023-05-02 2:25PM EST | 95.00 | 0.90 | 0.05 | 5.00 | 0.00 | - | 2 | 9 | 63.14% |
| K250117C00100000 | 2023-01-11 2:09PM EST | 100.00 | 1.70 | 0.55 | 1.00 | 0.00 | - | 7 | 3 | 40.52% |
| K250117C00105000 | 2023-07-17 1:12PM EST | 105.00 | 0.15 | 0.00 | 0.65 | 0.00 | - | 2 | 1 | 38.89% |
| K250117C00110000 | 2023-06-07 8:58AM EST | 110.00 | 0.25 | 0.00 | 2.30 | 0.00 | - | 2 | 4 | 55.30% |
| K250117C00115000 | 2023-05-11 12:44PM EST | 115.00 | 0.15 | 0.00 | 0.45 | 0.00 | - | 12 | 135 | 39.84% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| K250117P00025000 | 2023-12-05 10:40AM EST | 25.00 | 0.20 | 0.00 | 1.45 | 0.00 | - | 1 | 206 | 51.95% |
| K250117P00027500 | 2023-12-05 10:33AM EST | 27.50 | 0.20 | 0.00 | 0.25 | 0.00 | - | 1 | 2 | 36.72% |
| K250117P00030000 | 2023-10-06 12:22PM EST | 30.00 | 0.53 | 0.10 | 0.40 | 0.00 | - | 2 | 2 | 35.84% |
| K250117P00032500 | 2023-12-04 9:37AM EST | 32.50 | 0.35 | 0.10 | 0.40 | 0.00 | - | 5 | 7 | 31.64% |
| K250117P00035000 | 2023-11-02 9:35AM EST | 35.00 | 0.80 | 0.00 | 1.90 | 0.00 | - | 1 | 2 | 43.95% |
| K250117P00037500 | 2023-11-13 2:45PM EST | 37.50 | 0.80 | 0.40 | 1.20 | 0.00 | - | 1 | 44 | 32.89% |
| K250117P00040000 | 2023-11-30 3:09PM EST | 40.00 | 1.10 | 0.85 | 1.05 | 0.00 | - | 1 | 370 | 27.25% |
| K250117P00042500 | 2023-12-08 10:11AM EST | 42.50 | 1.35 | 1.25 | 1.40 | -0.30 | -18.18% | 116 | 956 | 25.83% |
| K250117P00045000 | 2023-12-07 10:53AM EST | 45.00 | 1.80 | 1.75 | 1.90 | 0.00 | - | 29 | 54 | 24.78% |
| K250117P00047500 | 2023-12-07 10:42AM EST | 47.50 | 2.45 | 2.35 | 2.50 | 0.00 | - | 3 | 16 | 23.58% |
| K250117P00050000 | 2023-12-08 2:39PM EST | 50.00 | 3.15 | 3.10 | 3.20 | +0.12 | +3.96% | 5 | 176 | 22.19% |
| K250117P00052500 | 2023-12-08 2:18PM EST | 52.50 | 4.10 | 4.00 | 4.20 | 0.00 | - | 8 | 367 | 21.44% |
| K250117P00055000 | 2023-12-06 11:43AM EST | 55.00 | 4.80 | 5.10 | 5.30 | 0.00 | - | 2 | 120 | 20.26% |
| K250117P00057500 | 2023-12-04 9:46AM EST | 57.50 | 6.80 | 6.40 | 6.60 | 0.00 | - | 2 | 572 | 19.06% |
| K250117P00060000 | 2023-12-07 10:21AM EST | 60.00 | 8.20 | 7.90 | 8.20 | 0.00 | - | 1 | 425 | 18.23% |
| K250117P00062500 | 2023-12-06 9:46AM EST | 62.50 | 10.00 | 7.70 | 12.20 | 0.00 | - | 61 | 108 | 28.53% |
| K250117P00065000 | 2023-11-21 10:19AM EST | 65.00 | 12.70 | 9.40 | 13.80 | 0.00 | - | 1 | 7 | 26.97% |
| K250117P00067500 | 2023-09-28 10:49AM EST | 67.50 | 10.30 | 8.00 | 12.30 | 0.00 | - | 4 | 304 | 0.00% |
| K250117P00070000 | 2023-09-28 10:18AM EST | 70.00 | 12.20 | 10.80 | 13.50 | 0.00 | - | 1 | 450 | 0.00% |
| K250117P00072500 | 2023-09-28 11:30AM EST | 72.50 | 14.10 | 11.10 | 15.20 | 0.00 | - | 2 | 123 | 0.00% |
| K250117P00075000 | 2023-09-27 9:10AM EST | 75.00 | 16.40 | 13.30 | 17.80 | 0.00 | - | 1 | 275 | 0.00% |
| K250117P00077500 | 2023-09-28 1:06PM EST | 77.50 | 18.60 | 17.60 | 18.20 | 0.00 | - | 6 | 145 | 0.00% |
| K250117P00080000 | 2023-09-13 1:12PM EST | 80.00 | 21.00 | 20.30 | 22.90 | 0.00 | - | 147 | 57 | 0.00% |
| K250117P00082500 | 2023-08-28 8:44AM EST | 82.50 | 21.60 | 21.20 | 23.60 | 0.00 | - | - | 27 | 0.00% |
| K250117P00085000 | 2023-09-13 12:38PM EST | 85.00 | 26.10 | 23.00 | 28.00 | 0.00 | - | 54 | 70 | 0.00% |
| 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.