Kellogg Company (K)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 October 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| K221021C00055000 | 2022-09-13 12:55PM EDT | 55.00 | 17.20 | 17.70 | 18.00 | 0.00 | - | 1 | 1 | 58.01% |
| K221021C00060000 | 2022-09-20 3:37PM EDT | 60.00 | 11.69 | 12.80 | 13.10 | 0.00 | - | 10 | 10 | 54.69% |
| K221021C00062500 | 2022-09-21 9:31AM EDT | 62.50 | 10.20 | 10.30 | 10.60 | 0.00 | - | - | 6 | 45.61% |
| K221021C00065000 | 2022-09-16 9:31AM EDT | 65.00 | 5.90 | 7.90 | 8.20 | 0.00 | - | 4 | 4 | 39.31% |
| K221021C00067500 | 2022-09-26 12:37PM EDT | 67.50 | 6.20 | 5.60 | 5.90 | 0.00 | - | 5 | 8 | 33.94% |
| K221021C00070000 | 2022-09-28 11:42AM EDT | 70.00 | 3.51 | 3.60 | 3.90 | +0.38 | +12.14% | 20 | 175 | 31.13% |
| K221021C00072500 | 2022-09-28 3:38PM EDT | 72.50 | 2.10 | 1.90 | 2.10 | +0.35 | +20.00% | 37 | 406 | 26.61% |
| K221021C00075000 | 2022-09-28 3:43PM EDT | 75.00 | 0.91 | 0.80 | 0.90 | +0.15 | +19.74% | 84 | 881 | 23.95% |
| K221021C00077500 | 2022-09-28 3:47PM EDT | 77.50 | 0.26 | 0.20 | 0.35 | +0.01 | +4.00% | 7 | 534 | 23.68% |
| K221021C00080000 | 2022-09-28 3:43PM EDT | 80.00 | 0.08 | 0.05 | 0.15 | 0.00 | - | 18 | 295 | 25.05% |
| K221021C00082500 | 2022-09-27 10:17AM EDT | 82.50 | 0.07 | 0.00 | 0.10 | 0.00 | - | 10 | 44 | 28.61% |
| K221021C00085000 | 2022-09-26 11:16AM EDT | 85.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 50 | 0 | 36.62% |
| K221021C00090000 | 2022-09-08 2:16PM EDT | 90.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
Putsfor21 October 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| K221021P00045000 | 2022-09-19 10:37AM EDT | 45.00 | 0.02 | 0.00 | 0.15 | 0.00 | - | 10 | 11 | 87.70% |
| K221021P00055000 | 2022-09-27 1:43PM EDT | 55.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 10 | 6 | 25.00% |
| K221021P00060000 | 2022-09-27 1:43PM EDT | 60.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 10 | 17 | 41.60% |
| K221021P00062500 | 2022-09-23 3:26PM EDT | 62.50 | 0.10 | 0.05 | 0.20 | 0.00 | - | 9 | 16 | 39.45% |
| K221021P00065000 | 2022-09-28 11:36AM EDT | 65.00 | 0.23 | 0.15 | 0.25 | -0.07 | -23.33% | 2 | 558 | 33.06% |
| K221021P00067500 | 2022-09-28 9:47AM EDT | 67.50 | 0.60 | 0.35 | 0.45 | +0.07 | +13.21% | 4 | 362 | 29.49% |
| K221021P00070000 | 2022-09-28 2:43PM EDT | 70.00 | 0.80 | 0.70 | 0.85 | -0.29 | -26.61% | 62 | 470 | 26.27% |
| K221021P00072500 | 2022-09-28 3:50PM EDT | 72.50 | 1.50 | 1.50 | 1.65 | -0.55 | -26.83% | 33 | 222 | 23.80% |
| K221021P00075000 | 2022-09-28 3:46PM EDT | 75.00 | 2.76 | 2.85 | 3.10 | -0.74 | -21.14% | 25 | 166 | 23.05% |
| K221021P00077500 | 2022-09-27 10:53AM EDT | 77.50 | 4.00 | 4.80 | 5.00 | 0.00 | - | 19 | 0 | 21.09% |
| K221021P00082500 | 2022-09-23 12:07PM EDT | 82.50 | 10.00 | 9.60 | 9.90 | 0.00 | - | 1 | 1 | 30.66% |
| K221021P00085000 | 2022-09-27 9:39AM EDT | 85.00 | 11.61 | 12.20 | 12.40 | 0.00 | - | 2 | 0 | 36.23% |
© 2022 Yahoo. All rights reserved.
