Kellogg Company (K)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor18 February 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| K220218C00042500 | 2022-01-11 10:29AM EST | 42.50 | 23.70 | 20.10 | 23.20 | 0.00 | - | 2 | 9 | 118.75% |
| K220218C00045000 | 2022-01-03 12:51PM EST | 45.00 | 19.00 | 19.40 | 20.50 | 0.00 | - | - | 2 | 94.73% |
| K220218C00050000 | 2022-01-24 12:01PM EST | 50.00 | 16.71 | 12.60 | 15.40 | 0.00 | - | 1 | 15 | 66.60% |
| K220218C00055000 | 2022-01-21 10:20AM EST | 55.00 | 11.90 | 9.80 | 10.40 | 0.00 | - | 1 | 1 | 46.58% |
| K220218C00060000 | 2022-01-26 2:44PM EST | 60.00 | 5.15 | 5.40 | 5.60 | 0.00 | - | 11 | 10 | 32.91% |
| K220218C00062500 | 2022-01-24 3:30PM EST | 62.50 | 3.80 | 3.30 | 3.60 | 0.00 | - | 7 | 149 | 31.08% |
| K220218C00065000 | 2022-01-27 2:42PM EST | 65.00 | 1.90 | 1.80 | 1.90 | +0.30 | +18.75% | 23 | 1,124 | 27.83% |
| K220218C00067500 | 2022-01-27 3:49PM EST | 67.50 | 0.75 | 0.70 | 0.80 | +0.09 | +13.64% | 66 | 984 | 25.88% |
| K220218C00070000 | 2022-01-27 2:18PM EST | 70.00 | 0.20 | 0.15 | 0.30 | 0.00 | - | 9 | 563 | 25.88% |
| K220218C00072500 | 2022-01-26 12:41PM EST | 72.50 | 0.08 | 0.00 | 0.25 | 0.00 | - | 4 | 201 | 32.42% |
| K220218C00075000 | 2022-01-25 2:49PM EST | 75.00 | 0.15 | 0.00 | 0.20 | 0.00 | - | 1 | 56 | 37.70% |
| K220218C00080000 | 2022-01-10 10:42AM EST | 80.00 | 0.11 | 0.00 | 0.10 | 0.00 | - | 3 | 4 | 44.14% |
Putsfor18 February 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| K220218P00040000 | 2022-01-06 3:41PM EST | 40.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 2 | 122.66% |
| K220218P00045000 | 2022-01-13 11:50AM EST | 45.00 | 0.05 | 0.00 | 0.80 | 0.00 | - | 2 | 4 | 98.93% |
| K220218P00050000 | 2022-01-04 10:38AM EST | 50.00 | 0.09 | 0.00 | 0.60 | 0.00 | - | 5 | 18 | 70.70% |
| K220218P00055000 | 2022-01-21 1:08PM EST | 55.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 10 | 52.73% |
| K220218P00057500 | 2022-01-26 11:34AM EST | 57.50 | 0.13 | 0.10 | 0.20 | 0.00 | - | 4 | 116 | 35.65% |
| K220218P00060000 | 2022-01-27 2:18PM EST | 60.00 | 0.30 | 0.25 | 0.40 | -0.08 | -21.05% | 6 | 209 | 32.13% |
| K220218P00062500 | 2022-01-27 2:19PM EST | 62.50 | 0.72 | 0.70 | 0.80 | -0.11 | -13.25% | 17 | 705 | 28.71% |
| K220218P00065000 | 2022-01-27 3:46PM EST | 65.00 | 1.55 | 1.60 | 1.70 | -0.25 | -13.89% | 52 | 830 | 27.37% |
| K220218P00067500 | 2022-01-27 2:30PM EST | 67.50 | 3.10 | 3.00 | 3.20 | +0.10 | +3.33% | 36 | 78 | 27.10% |
| K220218P00070000 | 2022-01-25 1:55PM EST | 70.00 | 4.10 | 4.90 | 5.20 | 0.00 | - | 4 | 6 | 27.69% |
| K220218P00072500 | 2022-01-24 1:26PM EST | 72.50 | 7.20 | 5.10 | 9.10 | 0.00 | - | 4 | 4 | 65.72% |
© 2022 Yahoo. All rights reserved.
