Kellogg Company (K)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 01:00PM EST
After hours:
Callsfor16 December 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| K221216C00040000 | 2022-05-06 1:30PM EST | 40.00 | 32.10 | 25.70 | 30.50 | 0.00 | - | 1 | 0 | 0.00% |
| K221216C00045000 | 2022-04-22 2:37PM EST | 45.00 | 25.00 | 21.60 | 24.10 | 0.00 | - | 1 | 1 | 0.00% |
| K221216C00047500 | 2022-09-16 10:28AM EST | 47.50 | 23.80 | 24.20 | 25.20 | 0.00 | - | - | 3 | 0.00% |
| K221216C00055000 | 2022-07-29 1:03PM EST | 55.00 | 19.00 | 18.70 | 19.50 | 0.00 | - | 4 | 4 | 114.89% |
| K221216C00060000 | 2022-11-18 2:31PM EST | 60.00 | 10.58 | 12.60 | 13.00 | 0.00 | - | 81 | 0 | 52.44% |
| K221216C00062500 | 2022-11-16 10:14AM EST | 62.50 | 8.30 | 10.10 | 10.50 | 0.00 | - | 20 | 0 | 43.36% |
| K221216C00065000 | 2022-11-25 11:55AM EST | 65.00 | 7.88 | 7.70 | 7.90 | +0.73 | +10.21% | 800 | 0 | 29.49% |
| K221216C00067500 | 2022-11-25 9:59AM EST | 67.50 | 5.09 | 5.10 | 5.50 | +0.25 | +5.17% | 1 | 0 | 25.34% |
| K221216C00070000 | 2022-11-25 12:52PM EST | 70.00 | 2.95 | 2.80 | 3.10 | +0.25 | +9.26% | 220 | 0 | 18.31% |
| K221216C00072500 | 2022-11-25 11:34AM EST | 72.50 | 1.05 | 1.10 | 1.20 | 0.00 | - | 14 | 0 | 15.38% |
| K221216C00075000 | 2022-11-25 12:32PM EST | 75.00 | 0.28 | 0.30 | 0.35 | +0.03 | +12.00% | 76 | 0 | 16.29% |
| K221216C00077500 | 2022-11-25 12:25PM EST | 77.50 | 0.09 | 0.05 | 0.10 | +0.01 | +12.50% | 26 | 0 | 18.16% |
| K221216C00080000 | 2022-11-25 10:19AM EST | 80.00 | 0.03 | 0.00 | 0.05 | -0.02 | -40.00% | 1 | 0 | 21.88% |
| K221216C00082500 | 2022-11-22 1:43PM EST | 82.50 | 0.01 | 0.00 | 0.10 | 0.00 | - | 1 | 0 | 31.15% |
| K221216C00085000 | 2022-11-11 12:08PM EST | 85.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 3 | 0 | 40.04% |
| K221216C00090000 | 2022-11-18 11:37AM EST | 90.00 | 0.08 | 0.00 | 0.05 | 0.00 | - | 1 | 0 | 42.77% |
| K221216C00095000 | 2022-05-17 10:33AM EST | 95.00 | 0.35 | 0.00 | 0.40 | 0.00 | - | 4 | 5 | 64.75% |
| K221216C00100000 | 2022-08-09 8:52AM EST | 100.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | 15 | 15 | 83.98% |
Putsfor16 December 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| K221216P00035000 | 2022-05-23 2:08PM EST | 35.00 | 0.30 | 0.00 | 0.55 | 0.00 | - | - | 2 | 172.27% |
| K221216P00037500 | 2022-08-22 8:30AM EST | 37.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 15 | 12 | 50.00% |
| K221216P00040000 | 2022-06-01 9:45AM EST | 40.00 | 0.30 | 0.10 | 0.55 | 0.00 | - | - | 8 | 148.83% |
| K221216P00042500 | 2022-10-07 10:11AM EST | 42.50 | 0.05 | 0.00 | 0.95 | 0.00 | - | 1 | 6 | 146.78% |
| K221216P00045000 | 2022-09-30 1:42PM EST | 45.00 | 0.15 | 0.00 | 2.15 | 0.00 | - | 15 | 10 | 163.38% |
| K221216P00047500 | 2022-09-27 1:20PM EST | 47.50 | 0.17 | 0.00 | 2.15 | 0.00 | - | 1 | 10 | 148.63% |
| K221216P00050000 | 2022-11-15 9:51AM EST | 50.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 3 | 0 | 77.34% |
| K221216P00055000 | 2022-11-25 10:28AM EST | 55.00 | 0.13 | 0.00 | 0.20 | +0.10 | +333.33% | 93 | 0 | 62.70% |
| K221216P00060000 | 2022-11-25 10:28AM EST | 60.00 | 0.16 | 0.00 | 0.20 | +0.09 | +128.57% | 93 | 0 | 52.44% |
| K221216P00062500 | 2022-11-22 2:36PM EST | 62.50 | 0.10 | 0.05 | 0.15 | 0.00 | - | 12 | 0 | 40.82% |
| K221216P00065000 | 2022-11-25 11:20AM EST | 65.00 | 0.10 | 0.05 | 0.15 | -0.05 | -33.33% | 11 | 0 | 32.13% |
| K221216P00067500 | 2022-11-25 12:38PM EST | 67.50 | 0.18 | 0.15 | 0.25 | -0.07 | -28.00% | 18 | 0 | 26.95% |
| K221216P00070000 | 2022-11-25 12:38PM EST | 70.00 | 0.51 | 0.50 | 0.55 | -0.13 | -20.31% | 25 | 0 | 23.54% |
| K221216P00072500 | 2022-11-25 12:49PM EST | 72.50 | 1.30 | 1.25 | 1.40 | -0.25 | -16.13% | 12 | 0 | 22.78% |
| K221216P00075000 | 2022-11-21 1:46PM EST | 75.00 | 4.19 | 2.85 | 3.10 | 0.00 | - | 1 | 0 | 25.93% |
| K221216P00077500 | 2022-11-15 10:46AM EST | 77.50 | 9.20 | 5.10 | 5.50 | 0.00 | - | 1 | 0 | 35.23% |
| K221216P00080000 | 2022-11-11 12:42PM EST | 80.00 | 12.10 | 7.60 | 8.00 | 0.00 | - | 1 | 0 | 44.73% |
| K221216P00082500 | 2022-07-22 9:48AM EST | 82.50 | 12.21 | 6.50 | 7.60 | 0.00 | - | 1 | 2 | 0.00% |
| K221216P00085000 | 2022-09-29 12:09PM EST | 85.00 | 13.73 | 8.50 | 9.10 | 0.00 | - | 1 | 1 | 0.00% |
| K221216P00090000 | 2022-09-01 9:22AM EST | 90.00 | 17.50 | 20.10 | 20.60 | 0.00 | - | 1 | 0 | 123.73% |
| K221216P00105000 | 2022-07-29 1:24PM EST | 105.00 | 31.80 | 31.10 | 32.10 | 0.00 | - | 13 | 28 | 0.00% |
© 2022 Yahoo. All rights reserved.
