Kellanova (K)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| K260116C00025000 | 2024-02-29 10:30AM EDT | 25.00 | 30.79 | 30.00 | 35.00 | 0.00 | - | 1 | 1 | 61.50% |
| K260116C00030000 | 2024-04-25 11:33AM EDT | 30.00 | 28.49 | 25.50 | 30.50 | 0.00 | - | 5 | 4 | 54.22% |
| K260116C00035000 | 2024-04-17 3:49PM EDT | 35.00 | 22.10 | 21.00 | 26.00 | 0.00 | - | - | 1 | 47.50% |
| K260116C00040000 | 2024-04-08 9:30AM EDT | 40.00 | 20.00 | 16.50 | 21.50 | 0.00 | - | 1 | 3 | 41.13% |
| K260116C00042500 | 2024-04-18 9:43AM EDT | 42.50 | 16.20 | 16.50 | 17.30 | 0.00 | - | - | 23 | 28.10% |
| K260116C00045000 | 2024-04-18 10:46AM EDT | 45.00 | 14.40 | 13.00 | 15.40 | 0.00 | - | 22 | 23 | 27.55% |
| K260116C00047500 | 2024-03-25 10:47AM EDT | 47.50 | 12.10 | 13.50 | 16.20 | 0.00 | - | 1 | 114 | 37.78% |
| K260116C00050000 | 2024-04-09 3:18PM EDT | 50.00 | 10.60 | 11.10 | 11.90 | 0.00 | - | 1 | 36 | 26.37% |
| K260116C00052500 | 2024-04-16 9:41AM EDT | 52.50 | 8.50 | 8.50 | 13.00 | 0.00 | - | 10 | 17 | 35.54% |
| K260116C00055000 | 2024-04-25 11:30AM EDT | 55.00 | 9.24 | 8.10 | 8.90 | 0.00 | - | 7 | 477 | 25.34% |
| K260116C00057500 | 2024-04-26 3:42PM EDT | 57.50 | 7.00 | 7.00 | 7.50 | -1.00 | -12.50% | 1 | 66 | 24.54% |
| K260116C00060000 | 2024-04-25 12:48PM EDT | 60.00 | 6.50 | 5.80 | 6.30 | 0.00 | - | 3 | 226 | 24.01% |
| K260116C00062500 | 2024-04-24 10:18AM EDT | 62.50 | 5.10 | 4.80 | 5.20 | 0.00 | - | 1 | 38 | 23.39% |
| K260116C00065000 | 2024-04-22 2:35PM EDT | 65.00 | 4.40 | 3.90 | 4.30 | +0.10 | +2.33% | 1 | 52 | 23.02% |
| K260116C00067500 | 2023-09-11 2:14PM EDT | 67.50 | 5.70 | 3.00 | 7.80 | 0.00 | - | - | 2 | 37.18% |
| K260116C00070000 | 2024-04-22 12:30PM EDT | 70.00 | 2.60 | 2.55 | 2.95 | 0.00 | - | 1 | 62 | 22.71% |
| K260116C00075000 | 2024-04-08 3:48PM EDT | 75.00 | 1.90 | 1.60 | 1.90 | 0.00 | - | 1 | 9 | 22.08% |
| K260116C00080000 | 2024-04-25 11:49AM EDT | 80.00 | 1.20 | 1.00 | 1.25 | 0.00 | - | 6 | 12 | 21.91% |
| K260116C00085000 | 2024-03-28 10:32AM EDT | 85.00 | 0.85 | 0.60 | 0.75 | 0.00 | - | 1 | 2 | 21.35% |
Putsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| K260116P00025000 | 2024-04-12 10:23AM EDT | 25.00 | 0.25 | 0.15 | 0.45 | 0.00 | - | 8 | 335 | 39.80% |
| K260116P00027500 | 2024-03-14 12:32PM EDT | 27.50 | 0.50 | 0.15 | 0.55 | 0.00 | - | 2 | 13 | 37.40% |
| K260116P00030000 | 2024-03-14 1:24PM EDT | 30.00 | 0.60 | 0.20 | 0.65 | 0.00 | - | 2 | 3 | 34.96% |
| K260116P00032500 | 2024-04-12 11:23AM EDT | 32.50 | 0.65 | 0.20 | 1.75 | 0.00 | - | 1 | 2 | 41.65% |
| K260116P00035000 | 2024-03-05 2:05PM EDT | 35.00 | 1.00 | 0.60 | 2.05 | 0.00 | - | 6 | 14 | 39.61% |
| K260116P00037500 | 2024-04-22 10:24AM EDT | 37.50 | 0.85 | 0.70 | 1.25 | 0.00 | - | 5 | 80 | 29.97% |
| K260116P00040000 | 2024-04-23 2:08PM EDT | 40.00 | 1.07 | 0.95 | 1.15 | 0.00 | - | 2 | 1,004 | 25.83% |
| K260116P00042500 | 2024-04-24 11:42AM EDT | 42.50 | 1.29 | 1.30 | 1.50 | 0.00 | - | 2 | 28 | 24.85% |
| K260116P00045000 | 2024-04-25 1:25PM EDT | 45.00 | 1.75 | 1.75 | 2.30 | 0.00 | - | 2 | 52 | 25.78% |
| K260116P00047500 | 2024-04-25 12:09PM EDT | 47.50 | 2.25 | 2.25 | 2.45 | 0.00 | - | 2 | 40 | 22.96% |
| K260116P00050000 | 2024-04-22 10:03AM EDT | 50.00 | 3.10 | 2.90 | 3.10 | 0.00 | - | 15 | 30 | 22.14% |
| K260116P00052500 | 2024-04-09 3:53PM EDT | 52.50 | 4.30 | 2.30 | 4.10 | 0.00 | - | 1 | 295 | 22.18% |
| K260116P00055000 | 2024-03-20 10:55AM EDT | 55.00 | 5.40 | 4.40 | 7.40 | 0.00 | - | 1 | 35 | 29.65% |
| K260116P00057500 | 2024-04-25 12:33PM EDT | 57.50 | 5.40 | 5.50 | 5.90 | 0.00 | - | 1 | 74 | 19.99% |
| K260116P00060000 | 2024-04-24 12:06PM EDT | 60.00 | 6.50 | 6.70 | 7.10 | 0.00 | - | 8 | 51 | 19.18% |
| K260116P00065000 | 2024-04-02 10:12AM EDT | 65.00 | 10.34 | 9.60 | 10.10 | 0.00 | - | 16 | 250 | 17.96% |
| K260116P00070000 | 2024-03-21 10:20AM EDT | 70.00 | 15.00 | 11.50 | 14.30 | 0.00 | - | 7 | 37 | 19.18% |
© 2024 Yahoo. All rights reserved.