UK Markets close in 7 hrs 36 mins

Kellogg Company (K)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
61.93+0.90 (+1.47%)
At close: 04:00PM EST
61.80 -0.13 (-0.21%)
After hours: 06:15PM EST
In the money
Show:ListStraddle
Callsfor21 January 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
K220121C000300002021-02-18 12:25PM EST30.0029.3028.5033.500.00-10168.26%
K220121C000325002021-05-27 2:45PM EST32.5033.0030.4030.800.00-244140.23%
K220121C000350002021-06-03 11:38AM EST35.0031.4028.1028.400.00-22131.54%
K220121C000400002021-05-27 2:08PM EST40.0025.7023.1023.400.00-416106.84%
K220121C000425002021-05-06 1:49PM EST42.5025.2622.2026.200.00-10160.86%
K220121C000450002020-10-28 9:20AM EST45.0019.230.000.000.00-100.00%
K220121C000475002021-05-27 2:37PM EST47.5018.0015.7016.000.00-775776.27%
K220121C000500002021-06-21 11:00AM EST50.0014.2513.3013.600.00-23167.77%
K220121C000525002020-09-01 9:27AM EST52.5017.6012.8013.400.00--188.84%
K220121C000550002021-06-24 10:35AM EST55.009.008.708.90-0.99-9.91%465252.42%
K220121C000575002021-06-18 10:07AM EST57.507.306.707.000.00-21,15550.42%
K220121C000600002021-06-24 8:30AM EST60.005.005.005.20-0.20-3.85%101,22646.31%
K220121C000625002021-06-24 8:30AM EST62.503.503.603.80-0.50-12.50%11,25544.45%
K220121C000650002021-06-23 1:43PM EST65.002.572.452.60+0.02+0.78%31,93142.16%
K220121C000675002021-06-23 1:40PM EST67.501.601.651.80-0.15-8.57%51,93041.72%
K220121C000700002021-06-24 11:09AM EST70.001.051.001.15-0.05-4.55%311,03440.50%
K220121C000725002020-11-10 3:44PM EST72.502.620.000.000.00-50012.50%
K220121C000750002021-06-22 2:22PM EST75.000.470.350.500.00-11,13440.77%
K220121C000775002021-06-10 9:02AM EST77.500.470.150.400.00-530343.12%
K220121C000800002021-06-22 8:30AM EST80.000.250.050.650.00-2030553.66%
K220121C000850002020-10-29 10:56AM EST85.000.700.000.000.00-1025.00%
K220121C000900002021-06-09 9:24AM EST90.000.100.050.50-0.10-50.00%151458.50%
K220121C000950002021-06-11 8:30AM EST95.000.050.000.150.00-11,29952.73%
K220121C001000002021-05-14 12:06PM EST100.000.070.000.000.00-343125.00%
K220121C001050002021-05-13 8:30AM EST105.000.050.000.100.00-117059.77%
Putsfor21 January 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
K220121P000300002020-11-06 3:39PM EST30.000.200.000.000.00-2050.00%
K220121P000325002021-01-14 11:41AM EST32.500.320.150.600.00-110106.64%
K220121P000350002021-05-07 1:02PM EST35.000.050.000.100.00-225068.75%
K220121P000375002021-04-12 11:04AM EST37.500.150.000.150.00-175464.65%
K220121P000400002020-10-29 2:49PM EST40.000.950.000.000.00-20025.00%
K220121P000425002020-11-09 12:47PM EST42.500.950.000.000.00-4025.00%
K220121P000450002021-06-07 8:52AM EST45.000.200.150.350.00-1586054.20%
K220121P000475002021-05-25 11:41AM EST47.500.300.250.450.00-21,25350.29%
K220121P000500002021-06-23 2:59PM EST50.000.500.450.600.00-11,70749.27%
K220121P000525002021-06-18 12:45PM EST52.500.820.700.850.00-181745.95%
K220121P000550002021-06-22 9:26AM EST55.001.051.151.250.00-1043043.38%
K220121P000575002021-06-23 2:41PM EST57.501.751.751.85-0.05-2.78%168141.41%
K220121P000600002021-06-24 8:30AM EST60.002.752.652.75+0.29+11.79%51,46640.41%
K220121P000625002021-06-18 2:17PM EST62.503.383.703.900.00-259239.31%
K220121P000650002020-11-09 9:37AM EST65.007.700.000.000.00-200.00%
K220121P000675002021-06-18 11:39AM EST67.506.856.606.90+0.25+3.79%81,08035.82%
K220121P000700002020-11-09 1:38PM EST70.0011.100.000.000.00-100.00%
K220121P000725002021-06-07 2:57PM EST72.508.5010.8011.000.00-210934.13%
K220121P000800002021-04-07 12:19PM EST80.0018.3014.9015.200.00-2130.00%
K220121P000850002021-01-25 1:45PM EST85.0026.9026.0030.700.00-114130.18%
K220121P001000002020-10-19 3:15PM EST100.0035.260.000.000.00---0.00%
K220121P001050002020-07-31 1:40PM EST105.0039.5036.5037.900.00-210.00%