Kellogg Company (K)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor17 February 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| K230217C00042500 | 2023-01-20 12:59PM EST | 42.50 | 24.53 | 25.70 | 26.60 | 0.00 | - | 1 | 1 | 138.87% |
| K230217C00050000 | 2023-01-10 11:51AM EST | 50.00 | 21.20 | 18.10 | 19.00 | 0.00 | - | 1 | 2 | 91.99% |
| K230217C00055000 | 2023-01-23 9:55AM EST | 55.00 | 12.60 | 13.20 | 14.00 | 0.00 | - | 1 | 0 | 71.19% |
| K230217C00060000 | 2023-02-01 1:03PM EST | 60.00 | 8.27 | 8.30 | 9.00 | +0.27 | +3.38% | 1 | 1 | 61.33% |
| K230217C00062500 | 2023-01-27 2:30PM EST | 62.50 | 5.47 | 5.90 | 6.60 | 0.00 | - | 11 | 2 | 50.44% |
| K230217C00065000 | 2023-01-31 3:58PM EST | 65.00 | 3.95 | 3.60 | 4.10 | 0.00 | - | 10 | 74 | 36.18% |
| K230217C00067500 | 2023-02-01 3:37PM EST | 67.50 | 2.06 | 1.75 | 1.95 | +0.01 | +0.49% | 288 | 634 | 26.37% |
| K230217C00070000 | 2023-02-01 3:44PM EST | 70.00 | 0.75 | 0.55 | 0.75 | +0.02 | +2.74% | 86 | 991 | 24.51% |
| K230217C00072500 | 2023-02-01 3:35PM EST | 72.50 | 0.23 | 0.05 | 0.20 | +0.08 | +53.33% | 3 | 607 | 23.34% |
| K230217C00075000 | 2023-02-01 2:52PM EST | 75.00 | 0.06 | 0.00 | 0.10 | +0.03 | +100.00% | 14 | 831 | 27.34% |
| K230217C00077500 | 2023-01-23 1:53PM EST | 77.50 | 0.05 | 0.00 | 2.15 | 0.00 | - | 5 | 67 | 66.46% |
| K230217C00080000 | 2022-12-28 11:50AM EST | 80.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | 1 | 14 | 55.27% |
| K230217C00082500 | 2022-12-19 3:18PM EST | 82.50 | 0.10 | 0.00 | 0.20 | 0.00 | - | - | 2 | 54.49% |
Putsfor17 February 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| K230217P00050000 | 2023-01-19 3:01PM EST | 50.00 | 0.05 | 0.00 | 1.05 | 0.00 | - | - | 4 | 105.66% |
| K230217P00055000 | 2023-01-31 1:20PM EST | 55.00 | 0.05 | 0.00 | 1.40 | 0.00 | - | 2 | 5 | 86.57% |
| K230217P00057500 | 2023-01-26 11:30AM EST | 57.50 | 0.07 | 0.00 | 2.20 | 0.00 | - | - | 10 | 85.60% |
| K230217P00060000 | 2023-01-31 2:42PM EST | 60.00 | 0.01 | 0.00 | 0.15 | -0.24 | -96.00% | 1 | 81 | 39.26% |
| K230217P00062500 | 2023-02-01 2:28PM EST | 62.50 | 0.15 | 0.05 | 0.20 | -0.10 | -40.00% | 52 | 375 | 31.35% |
| K230217P00065000 | 2023-02-01 3:40PM EST | 65.00 | 0.25 | 0.30 | 0.40 | -0.15 | -37.50% | 33 | 286 | 26.12% |
| K230217P00067500 | 2023-02-01 3:40PM EST | 67.50 | 0.82 | 0.85 | 0.95 | -0.42 | -33.87% | 42 | 2,329 | 22.17% |
| K230217P00070000 | 2023-02-01 1:05PM EST | 70.00 | 2.38 | 2.15 | 2.35 | -0.12 | -4.80% | 5 | 510 | 21.83% |
| K230217P00072500 | 2023-01-30 2:42PM EST | 72.50 | 4.72 | 4.10 | 4.60 | 0.00 | - | 15 | 136 | 28.13% |
| K230217P00075000 | 2023-01-31 3:58PM EST | 75.00 | 6.70 | 6.50 | 7.30 | 0.00 | - | 1 | 6 | 43.60% |
| K230217P00077500 | 2023-01-18 2:55PM EST | 77.50 | 9.60 | 9.10 | 10.20 | 0.00 | - | 4 | 0 | 63.72% |
© 2023 Yahoo. All rights reserved.
