Kellogg Company (K)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor15 July 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| K220715C00060000 | 2022-06-29 11:36AM EDT | 60.00 | 11.00 | 11.30 | 12.30 | 0.00 | - | 3 | 3 | 77.93% |
| K220715C00062500 | 2022-06-27 9:30AM EDT | 62.50 | 8.17 | 9.00 | 9.50 | 0.00 | - | 2 | 111 | 51.17% |
| K220715C00065000 | 2022-07-01 1:30PM EDT | 65.00 | 6.30 | 6.70 | 7.30 | -0.65 | -9.35% | 4 | 295 | 51.12% |
| K220715C00067500 | 2022-07-01 12:20PM EDT | 67.50 | 3.90 | 4.30 | 4.70 | -0.10 | -2.50% | 3 | 496 | 34.52% |
| K220715C00070000 | 2022-07-01 3:48PM EDT | 70.00 | 2.30 | 2.20 | 2.50 | +0.23 | +11.11% | 13 | 1,620 | 26.95% |
| K220715C00072500 | 2022-07-01 3:56PM EDT | 72.50 | 0.86 | 0.80 | 0.90 | +0.21 | +32.31% | 79 | 1,318 | 22.58% |
| K220715C00075000 | 2022-07-01 3:56PM EDT | 75.00 | 0.20 | 0.10 | 0.25 | 0.00 | - | 13 | 747 | 22.71% |
| K220715C00077500 | 2022-07-01 10:10AM EDT | 77.50 | 0.05 | 0.05 | 0.10 | -0.05 | -50.00% | 2 | 343 | 26.37% |
| K220715C00080000 | 2022-06-23 9:57AM EDT | 80.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 2 | 26 | 37.70% |
| K220715C00085000 | 2022-06-24 11:17AM EDT | 85.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 11 | 123 | 43.95% |
| K220715C00090000 | 2022-06-24 9:37AM EDT | 90.00 | 0.20 | 0.00 | 0.10 | 0.00 | - | 2 | 20 | 56.25% |
Putsfor15 July 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| K220715P00045000 | 2022-06-14 10:12AM EDT | 45.00 | 0.10 | 0.00 | 0.35 | 0.00 | - | - | 2 | 133.20% |
| K220715P00047500 | 2022-06-07 9:52AM EDT | 47.50 | 0.01 | 0.00 | 0.75 | 0.00 | - | 2 | 3 | 138.87% |
| K220715P00050000 | 2022-06-23 10:53AM EDT | 50.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 4 | 79.69% |
| K220715P00055000 | 2022-06-27 9:30AM EDT | 55.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 10 | 50 | 60.94% |
| K220715P00060000 | 2022-06-30 10:35AM EDT | 60.00 | 0.04 | 0.00 | 0.10 | 0.00 | - | 1 | 987 | 53.52% |
| K220715P00062500 | 2022-06-30 3:17PM EDT | 62.50 | 0.05 | 0.00 | 0.10 | 0.00 | - | 10 | 3,067 | 43.16% |
| K220715P00065000 | 2022-07-01 3:51PM EDT | 65.00 | 0.04 | 0.00 | 0.15 | -0.06 | -60.00% | 33 | 2,148 | 36.04% |
| K220715P00067500 | 2022-07-01 2:45PM EDT | 67.50 | 0.25 | 0.15 | 0.25 | +0.01 | +4.17% | 229 | 867 | 29.00% |
| K220715P00070000 | 2022-07-01 3:55PM EDT | 70.00 | 0.51 | 0.50 | 0.60 | -0.19 | -27.14% | 38 | 1,067 | 24.37% |
| K220715P00072500 | 2022-07-01 1:43PM EDT | 72.50 | 1.85 | 1.30 | 1.65 | +0.20 | +12.12% | 81 | 26 | 23.15% |
| K220715P00075000 | 2022-07-01 11:37AM EDT | 75.00 | 3.80 | 3.30 | 3.60 | -0.65 | -14.61% | 1 | 18 | 26.42% |
| K220715P00080000 | 2022-06-21 10:21AM EDT | 80.00 | 10.90 | 8.00 | 9.00 | 0.00 | - | 2 | 2 | 60.16% |
| K220715P00090000 | 2022-05-31 2:15PM EDT | 90.00 | 20.60 | 18.40 | 18.80 | 0.00 | - | - | 0 | 81.15% |
© 2022 Yahoo. All rights reserved.
