UK markets open in 6 hours 30 minutes
NIKKEI 225
38,164.92 -240.74 (-0.63%) HANG SENG
17,763.03 +16.12 (+0.09%) CRUDE OIL
81.27 -0.66 (-0.81%) GOLD FUTURES
2,301.40 -1.50 (-0.07%) DOW
37,815.92 -570.17 (-1.49%) Bitcoin GBP
48,376.11 -2,871.77 (-5.60%)
Kellogg Company (K)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| K250117C00030000 | 2023-11-30 4:56PM EDT | 30.00 | 23.00 | 23.50 | 28.50 | 0.00 | - | 1 | 2 | 54.10% |
| K250117C00032500 | 2023-09-18 9:35AM EDT | 32.50 | 27.80 | 25.00 | 30.00 | 0.00 | - | 1 | 1 | 69.34% |
| K250117C00035000 | 2023-04-10 11:20AM EDT | 35.00 | 32.50 | 33.00 | 38.00 | 0.00 | - | 2 | 1 | 155.02% |
| K250117C00040000 | 2024-04-17 3:12PM EDT | 40.00 | 16.60 | 16.20 | 20.60 | 0.00 | - | 1 | 18 | 55.42% |
| K250117C00042500 | 2024-03-21 3:14PM EDT | 42.50 | 14.70 | 15.40 | 17.70 | 0.00 | - | 5 | 8 | 46.05% |
| K250117C00045000 | 2024-04-19 10:29AM EDT | 45.00 | 13.30 | 12.80 | 15.30 | 0.00 | - | 13 | 26 | 41.20% |
| K250117C00047500 | 2024-04-24 12:05PM EDT | 47.50 | 12.20 | 10.00 | 12.90 | 0.00 | - | 3 | 54 | 36.40% |
| K250117C00050000 | 2024-04-16 9:50AM EDT | 50.00 | 7.80 | 8.40 | 11.30 | 0.00 | - | 1 | 347 | 36.65% |
| K250117C00052500 | 2024-04-19 2:01PM EDT | 52.50 | 7.66 | 7.30 | 7.90 | 0.00 | - | 1 | 145 | 25.50% |
| K250117C00055000 | 2024-04-23 9:50AM EDT | 55.00 | 6.40 | 5.80 | 6.20 | 0.00 | - | 5 | 5,262 | 24.32% |
| K250117C00057500 | 2024-04-22 2:21PM EDT | 57.50 | 4.80 | 4.50 | 4.70 | 0.00 | - | 23 | 4,796 | 23.20% |
| K250117C00060000 | 2024-04-30 12:46PM EDT | 60.00 | 3.30 | 3.00 | 3.50 | -0.21 | -5.98% | 4 | 5,191 | 22.57% |
| K250117C00062500 | 2024-04-29 11:03AM EDT | 62.50 | 2.37 | 2.30 | 2.50 | 0.00 | - | 7 | 461 | 21.86% |
| K250117C00065000 | 2024-04-29 12:26PM EDT | 65.00 | 1.67 | 1.55 | 1.70 | 0.00 | - | 2 | 382 | 21.11% |
| K250117C00067500 | 2023-09-26 11:54AM EDT | 67.50 | 3.30 | 3.20 | 3.50 | 0.00 | - | 1 | 275 | 34.80% |
| K250117C00070000 | 2024-04-25 10:18AM EDT | 70.00 | 0.75 | 0.60 | 0.80 | 0.00 | - | 50 | 794 | 20.83% |
| K250117C00072500 | 2023-09-20 9:35AM EDT | 72.50 | 2.10 | 1.70 | 2.10 | 0.00 | - | 1 | 70 | 32.75% |
| K250117C00075000 | 2024-04-29 9:48AM EDT | 75.00 | 0.23 | 0.20 | 0.30 | 0.00 | - | 1 | 27 | 19.95% |
| K250117C00077500 | 2023-09-26 3:27PM EDT | 77.50 | 1.15 | 1.10 | 1.20 | 0.00 | - | 7 | 61 | 31.24% |
| K250117C00080000 | 2023-09-13 10:16AM EDT | 80.00 | 0.85 | 0.80 | 0.95 | 0.00 | - | 2 | 206 | 31.18% |
| K250117C00082500 | 2023-09-13 12:08PM EDT | 82.50 | 0.60 | 0.60 | 0.70 | 0.00 | - | 2 | 24 | 30.59% |
| K250117C00085000 | 2023-09-29 2:17PM EDT | 85.00 | 0.50 | 0.40 | 0.55 | 0.00 | - | 31 | 42 | 30.59% |
| K250117C00090000 | 2023-09-06 12:30PM EDT | 90.00 | 0.35 | 0.20 | 0.35 | 0.00 | - | 8 | 13 | 30.84% |
| K250117C00095000 | 2023-05-02 3:25PM EDT | 95.00 | 0.90 | 0.05 | 5.00 | 0.00 | - | 2 | 9 | 55.18% |
| K250117C00100000 | 2023-01-11 3:09PM EDT | 100.00 | 1.70 | 0.55 | 1.00 | 0.00 | - | 7 | 3 | 45.31% |
| K250117C00105000 | 2023-07-17 2:12PM EDT | 105.00 | 0.15 | 0.00 | 0.65 | 0.00 | - | 2 | 1 | 43.73% |
| K250117C00110000 | 2023-06-07 9:58AM EDT | 110.00 | 0.25 | 0.00 | 2.30 | 0.00 | - | 2 | 4 | 52.41% |
| K250117C00115000 | 2023-05-11 1:44PM EDT | 115.00 | 0.15 | 0.00 | 0.45 | 0.00 | - | 12 | 135 | 45.26% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| K250117P00025000 | 2024-02-12 1:48PM EDT | 25.00 | 0.15 | 0.00 | 1.35 | 0.00 | - | 6 | 239 | 67.72% |
| K250117P00027500 | 2023-12-05 11:33AM EDT | 27.50 | 0.20 | 0.00 | 2.65 | 0.00 | - | 1 | 2 | 72.88% |
| K250117P00030000 | 2024-04-26 3:15PM EDT | 30.00 | 0.10 | 0.05 | 0.20 | 0.00 | - | 5 | 62 | 42.58% |
| K250117P00032500 | 2024-03-14 1:23PM EDT | 32.50 | 0.25 | 0.15 | 0.25 | 0.00 | - | 1 | 42 | 39.55% |
| K250117P00035000 | 2024-04-25 12:35PM EDT | 35.00 | 0.20 | 0.15 | 1.50 | 0.00 | - | 5 | 1,045 | 55.32% |
| K250117P00037500 | 2024-04-22 1:34PM EDT | 37.50 | 0.25 | 0.10 | 0.35 | 0.00 | - | 12 | 71 | 33.30% |
| K250117P00040000 | 2024-04-05 12:01PM EDT | 40.00 | 0.43 | 0.30 | 0.35 | 0.00 | - | 1 | 385 | 29.15% |
| K250117P00042500 | 2024-04-24 3:59PM EDT | 42.50 | 0.40 | 0.35 | 0.50 | 0.00 | - | 12 | 990 | 27.54% |
| K250117P00045000 | 2024-04-26 2:47PM EDT | 45.00 | 0.65 | 0.55 | 0.70 | 0.00 | - | 3 | 191 | 25.93% |
| K250117P00047500 | 2024-04-24 11:59AM EDT | 47.50 | 0.85 | 0.85 | 1.25 | 0.00 | - | 6 | 59 | 26.72% |
| K250117P00050000 | 2024-04-29 11:49AM EDT | 50.00 | 1.30 | 1.30 | 1.45 | 0.00 | - | 644 | 970 | 23.57% |
| K250117P00052500 | 2024-04-30 2:25PM EDT | 52.50 | 2.00 | 1.90 | 2.10 | +0.08 | +4.17% | 192 | 794 | 22.86% |
| K250117P00055000 | 2024-04-24 2:03PM EDT | 55.00 | 2.50 | 2.65 | 2.90 | 0.00 | - | 566 | 1,448 | 21.94% |
| K250117P00057500 | 2024-04-23 3:34PM EDT | 57.50 | 3.57 | 3.60 | 3.90 | 0.00 | - | 15 | 607 | 20.95% |
| K250117P00060000 | 2024-04-22 1:32PM EDT | 60.00 | 4.90 | 4.80 | 5.10 | 0.00 | - | 1 | 515 | 19.81% |
| K250117P00062500 | 2024-03-05 11:28AM EDT | 62.50 | 9.50 | 6.80 | 7.00 | 0.00 | - | 2 | 202 | 21.13% |
| K250117P00065000 | 2024-04-22 3:01PM EDT | 65.00 | 7.90 | 6.70 | 9.60 | 0.00 | - | 2 | 16 | 25.53% |
| K250117P00067500 | 2023-09-28 11:49AM EDT | 67.50 | 10.30 | 8.00 | 12.30 | 0.00 | - | 4 | 304 | 30.13% |
| K250117P00070000 | 2023-09-28 11:18AM EDT | 70.00 | 12.20 | 10.80 | 13.50 | 0.00 | - | 1 | 450 | 25.10% |
| K250117P00072500 | 2023-09-28 12:30PM EDT | 72.50 | 14.10 | 11.10 | 15.20 | 0.00 | - | 2 | 123 | 21.05% |
| K250117P00075000 | 2024-03-06 4:48PM EDT | 75.00 | 21.20 | 15.30 | 20.00 | 0.00 | - | 1 | 1 | 40.23% |
| K250117P00077500 | 2023-09-28 2:06PM EDT | 77.50 | 18.60 | 17.60 | 18.20 | 0.00 | - | 6 | 145 | 0.00% |
| K250117P00080000 | 2024-02-02 11:38AM EDT | 80.00 | 25.09 | 22.60 | 27.50 | 0.00 | - | 20 | 0 | 59.85% |
| K250117P00082500 | 2023-08-28 9:44AM EDT | 82.50 | 21.60 | 21.20 | 23.60 | 0.00 | - | - | 27 | 0.00% |
| K250117P00085000 | 2023-09-13 1:38PM EDT | 85.00 | 26.10 | 23.00 | 28.00 | 0.00 | - | 54 | 70 | 34.20% |
| K250117P00110000 | 2022-11-03 12:18PM EDT | 110.00 | 39.30 | 34.40 | 38.50 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.