Kellogg Company (K)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 09:48AM EDT. Market open.
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| K240920C00045000 | 2024-04-15 12:35PM EDT | 45.00 | 11.13 | 14.70 | 16.90 | 0.00 | - | - | 2 | 41.70% |
| K240920C00047500 | 2024-03-21 2:05PM EDT | 47.50 | 9.60 | 10.00 | 12.80 | 0.00 | - | 6 | 9 | 0.00% |
| K240920C00050000 | 2024-04-12 2:59PM EDT | 50.00 | 7.00 | 10.60 | 12.40 | 0.00 | - | 1 | 52 | 36.44% |
| K240920C00052500 | 2024-04-24 9:38AM EDT | 52.50 | 6.45 | 8.10 | 8.90 | 0.00 | - | 1 | 127 | 18.65% |
| K240920C00055000 | 2024-04-30 10:57AM EDT | 55.00 | 5.20 | 6.00 | 7.90 | 0.00 | - | 1 | 101 | 28.83% |
| K240920C00057500 | 2024-05-02 9:30AM EDT | 57.50 | 4.25 | 3.90 | 5.80 | +1.35 | +46.55% | 12 | 1,049 | 25.28% |
| K240920C00060000 | 2024-04-30 11:24AM EDT | 60.00 | 2.23 | 2.90 | 3.50 | 0.00 | - | 1 | 4,485 | 19.36% |
| K240920C00062500 | 2024-05-01 1:16PM EDT | 62.50 | 1.15 | 1.50 | 2.50 | 0.00 | - | 9 | 438 | 20.50% |
| K240920C00065000 | 2024-04-30 2:21PM EDT | 65.00 | 0.67 | 0.35 | 2.45 | 0.00 | - | 1 | 143 | 26.22% |
| K240920C00070000 | 2024-03-28 10:57AM EDT | 70.00 | 0.25 | 0.10 | 0.20 | 0.00 | - | 20 | 24 | 15.02% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| K240920P00027500 | 2024-02-08 2:27PM EDT | 27.50 | 0.10 | 0.00 | 0.75 | 0.00 | - | - | 4 | 76.56% |
| K240920P00030000 | 2024-03-06 11:52AM EDT | 30.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 25.00% |
| K240920P00032500 | 2024-03-01 4:36PM EDT | 32.50 | 0.19 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 62.31% |
| K240920P00035000 | 2024-04-22 2:33PM EDT | 35.00 | 0.05 | 0.05 | 0.75 | 0.00 | - | 2 | 3 | 56.74% |
| K240920P00037500 | 2024-04-10 12:06PM EDT | 37.50 | 0.15 | 0.10 | 0.75 | 0.00 | - | 1 | 73 | 51.47% |
| K240920P00040000 | 2024-04-22 2:32PM EDT | 40.00 | 0.11 | 0.00 | 1.50 | 0.00 | - | 1 | 6 | 52.69% |
| K240920P00042500 | 2024-04-12 9:30AM EDT | 42.50 | 0.35 | 0.00 | 0.75 | 0.00 | - | 5 | 861 | 46.68% |
| K240920P00045000 | 2024-04-26 3:33PM EDT | 45.00 | 0.20 | 0.15 | 0.70 | -0.05 | -16.67% | 1 | 52 | 40.14% |
| K240920P00047500 | 2024-05-02 9:30AM EDT | 47.50 | 0.25 | 0.20 | 0.40 | -0.11 | -30.56% | 1 | 98 | 29.74% |
| K240920P00050000 | 2024-05-01 2:31PM EDT | 50.00 | 0.70 | 0.30 | 0.70 | 0.00 | - | 3 | 183 | 29.37% |
| K240920P00052500 | 2024-04-30 2:12PM EDT | 52.50 | 1.10 | 0.65 | 1.05 | 0.00 | - | 1 | 233 | 28.00% |
| K240920P00055000 | 2024-05-01 3:34PM EDT | 55.00 | 2.00 | 0.60 | 1.65 | 0.00 | - | 5 | 323 | 27.60% |
| K240920P00057500 | 2024-04-30 11:04AM EDT | 57.50 | 2.50 | 1.50 | 2.00 | 0.00 | - | 2 | 95 | 23.83% |
| K240920P00060000 | 2024-04-26 11:35AM EDT | 60.00 | 3.80 | 2.00 | 3.10 | 0.00 | - | 9 | 60 | 24.09% |
| K240920P00062500 | 2024-05-01 10:02AM EDT | 62.50 | 6.40 | 4.10 | 4.70 | 0.00 | - | 1 | 31 | 25.79% |
| K240920P00065000 | 2024-04-18 11:00AM EDT | 65.00 | 8.80 | 4.40 | 6.40 | 0.00 | - | 1 | 6 | 26.59% |
| K240920P00070000 | 2024-04-15 10:14AM EDT | 70.00 | 14.74 | 9.10 | 0.00 | 0.00 | - | - | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.