K - Kellogg Company
NYSE - NYSE Delayed price. Currency in USD
In the money
Callsfor16 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| K230616C00037500 | 2023-05-23 12:35PM EDT | 37.50 | 30.90 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| K230616C00050000 | 2023-05-10 12:40PM EDT | 50.00 | 20.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| K230616C00055000 | 2023-04-26 9:30AM EDT | 55.00 | 13.44 | 12.80 | 13.40 | 0.00 | - | 230 | 237 | 71.29% |
| K230616C00060000 | 2023-05-23 10:07AM EDT | 60.00 | 8.16 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| K230616C00062500 | 2023-05-15 3:28PM EDT | 62.50 | 7.91 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| K230616C00065000 | 2023-05-26 3:56PM EDT | 65.00 | 2.92 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| K230616C00067500 | 2023-05-26 3:54PM EDT | 67.50 | 1.05 | 0.00 | 0.00 | 0.00 | - | 127 | 0 | 0.00% |
| K230616C00070000 | 2023-05-26 3:03PM EDT | 70.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 664 | 0 | 3.13% |
| K230616C00072500 | 2023-05-26 2:13PM EDT | 72.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 70 | 0 | 6.25% |
| K230616C00075000 | 2023-05-26 11:30AM EDT | 75.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| K230616C00077500 | 2023-05-23 2:42PM EDT | 77.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 12.50% |
| K230616C00080000 | 2023-05-15 9:48AM EDT | 80.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| K230616C00082500 | 2023-05-09 1:44PM EDT | 82.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| K230616C00085000 | 2023-05-09 2:59PM EDT | 85.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| K230616C00090000 | 2022-11-08 11:15AM EDT | 90.00 | 0.65 | 0.15 | 0.60 | 0.00 | - | 1 | 7 | 82.91% |
Putsfor16 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| K230616P00035000 | 2023-02-08 3:08PM EDT | 35.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 2 | 151 | 135.94% |
| K230616P00037500 | 2023-05-16 10:58AM EDT | 37.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| K230616P00042500 | 2022-10-25 10:13AM EDT | 42.50 | 0.35 | 0.00 | 0.40 | 0.00 | - | - | 3 | 116.80% |
| K230616P00045000 | 2023-02-16 4:18PM EDT | 45.00 | 0.15 | 0.00 | 2.20 | 0.00 | - | 1 | 21 | 155.57% |
| K230616P00047500 | 2023-01-23 10:30AM EDT | 47.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | - | 3 | 25.00% |
| K230616P00050000 | 2023-05-15 12:43PM EDT | 50.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| K230616P00055000 | 2023-05-15 10:29AM EDT | 55.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| K230616P00057500 | 2023-05-22 2:35PM EDT | 57.50 | 0.07 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| K230616P00060000 | 2023-05-24 9:33AM EDT | 60.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| K230616P00062500 | 2023-05-26 3:43PM EDT | 62.50 | 0.14 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 6.25% |
| K230616P00065000 | 2023-05-26 3:35PM EDT | 65.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 272 | 0 | 6.25% |
| K230616P00067500 | 2023-05-26 11:20AM EDT | 67.50 | 1.20 | 0.00 | 0.00 | 0.00 | - | 73 | 0 | 0.39% |
| K230616P00070000 | 2023-05-26 1:08PM EDT | 70.00 | 2.80 | 0.00 | 0.00 | 0.00 | - | 651 | 0 | 0.00% |
| K230616P00072500 | 2023-05-25 11:36AM EDT | 72.50 | 5.26 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| K230616P00075000 | 2023-05-17 10:24AM EDT | 75.00 | 6.50 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| K230616P00077500 | 2022-12-06 11:36AM EDT | 77.50 | 6.20 | 7.90 | 8.50 | 0.00 | - | - | 1 | 0.00% |
| K230616P00080000 | 2023-05-16 9:31AM EDT | 80.00 | 10.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| K230616P00082500 | 2023-01-10 11:43AM EDT | 82.50 | 11.60 | 14.90 | 15.80 | 0.00 | - | - | 6 | 68.75% |
| K230616P00090000 | 2023-01-23 3:45PM EDT | 90.00 | 22.90 | 21.50 | 23.30 | 0.00 | - | - | 7 | 61.33% |
| K230616P00110000 | 2022-10-28 9:57AM EDT | 110.00 | 34.70 | 37.20 | 38.20 | 0.00 | - | 1 | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.