K - Kellogg Company

NYSE - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJanuary 17, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
K200117C000325002019-06-12 2:33PM EDT32.5024.0022.0022.700.00-11160.00%
K200117C000350002019-06-10 12:05AM EDT35.0036.5820.6021.400.00-000.00%
K200117C000400002019-08-01 9:38AM EDT40.0024.0024.3024.500.00-3043.07%
K200117C000425002019-07-09 3:05PM EDT42.5012.8019.6019.900.00-7330.00%
K200117C000450002019-08-19 9:49AM EDT45.0018.7619.3019.50+1.36+7.82%29033.84%
K200117C000475002019-07-31 10:11AM EDT47.5011.5016.8017.100.00-1031.79%
K200117C000500002019-08-02 10:17AM EDT50.0013.5014.4014.700.00-13029.18%
K200117C000525002019-08-15 11:02AM EDT52.5011.0012.1012.400.00-2027.49%
K200117C000550002019-08-19 9:41AM EDT55.009.319.9010.10-0.19-2.00%19024.98%
K200117C000575002019-08-09 3:45PM EDT57.506.007.808.100.00-4024.39%
K200117C000600002019-08-16 10:48AM EDT60.005.706.106.300.00-1023.83%
K200117C000625002019-08-16 3:44PM EDT62.504.304.404.700.00-66023.08%
K200117C000650002019-08-19 12:47PM EDT65.003.103.103.300.00-161022.05%
K200117C000675002019-08-15 2:20PM EDT67.502.122.102.250.00-4021.53%
K200117C000700002019-08-19 1:45PM EDT70.001.351.351.50-0.15-10.00%2021.35%
K200117C000725002019-08-19 12:59PM EDT72.500.800.850.950.00-13021.07%
K200117C000750002019-08-15 3:31PM EDT75.000.550.500.600.00-5021.07%
K200117C000775002019-08-05 10:07AM EDT77.500.200.250.350.00-21020.80%
K200117C000800002019-08-07 12:33PM EDT80.000.100.150.250.00-1021.66%
K200117C000825002019-08-16 10:40AM EDT82.500.100.000.200.00-12022.90%
K200117C000850002019-08-09 9:58AM EDT85.000.050.000.150.00-1023.73%
K200117C000900002019-06-07 10:58AM EDT90.000.050.000.100.00-104825.78%
K200117C000950002019-06-07 10:58AM EDT95.000.010.000.100.00-21229.10%
K200117C001000002019-06-10 12:05AM EDT100.000.290.000.100.00-0132.23%
K200117C001050002019-06-10 12:05AM EDT105.000.050.000.050.00-01132.03%
PutsforJanuary 17, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
K200117P000325002019-07-26 10:03AM EDT32.500.050.000.100.00-20050.68%
K200117P000350002019-08-01 12:32PM EDT35.000.050.000.150.00-12048.73%
K200117P000375002019-07-25 12:44PM EDT37.500.150.000.150.00-20043.75%
K200117P000400002019-08-16 10:54AM EDT40.000.100.000.150.00-1039.16%
K200117P000425002019-08-19 12:08PM EDT42.500.150.100.200.00-2036.62%
K200117P000450002019-08-15 2:50PM EDT45.000.250.200.250.00-5033.79%
K200117P000475002019-08-16 12:19PM EDT47.500.320.250.350.00-15031.74%
K200117P000500002019-08-16 12:58PM EDT50.000.540.400.500.00-7029.96%
K200117P000525002019-08-14 3:51PM EDT52.501.150.650.700.00-6028.08%
K200117P000550002019-08-15 2:42PM EDT55.001.351.001.100.00-12027.45%
K200117P000575002019-08-15 10:06AM EDT57.502.151.501.600.00-2026.38%
K200117P000600002019-08-15 2:37PM EDT60.002.752.202.350.00-6025.87%
K200117P000625002019-08-16 10:04AM EDT62.503.503.103.300.00-2025.26%
K200117P000650002019-08-15 2:03PM EDT65.005.204.304.500.00-4024.74%
K200117P000675002019-08-16 3:41PM EDT67.506.405.805.900.00-3024.02%
K200117P000700002019-08-05 12:36PM EDT70.009.307.507.700.00-1024.43%
K200117P000725002019-07-12 2:26PM EDT72.5018.209.9010.200.00-5028.68%
K200117P000750002019-06-10 12:05AM EDT75.008.9019.1020.100.00-0176.53%
K200117P000775002019-06-07 10:58AM EDT77.5022.8022.6022.900.00-1084.68%
K200117P000800002019-06-07 10:58AM EDT80.0025.9024.9025.300.00-85587.71%
K200117P001000002019-06-10 12:05AM EDT100.0035.3443.9044.800.00-00107.94%
K200117P001050002019-06-10 12:05AM EDT105.0043.5748.5050.200.00-00112.87%