K - Kellogg Company

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJanuary 15, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
K210115C000300002019-06-12 10:23AM EDT30.0026.5923.2026.600.00-280.00%
K210115C000325002019-07-24 10:46AM EDT32.5025.900.000.000.00-100.00%
K210115C000350002019-08-14 3:21PM EDT35.0026.500.000.000.00-1000.00%
K210115C000375002019-08-01 9:32AM EDT37.5023.900.000.000.00-200.00%
K210115C000400002019-08-01 2:45PM EDT40.0023.850.000.000.00-100.00%
K210115C000425002019-06-13 1:08PM EDT42.5015.2513.0013.700.00-12020.00%
K210115C000450002019-08-16 1:57PM EDT45.0018.900.000.000.00-100.00%
K210115C000475002019-07-31 2:35PM EDT47.5012.350.000.000.00-100.00%
K210115C000500002019-08-02 11:58AM EDT50.0012.600.000.000.00-100.00%
K210115C000525002019-08-16 3:17PM EDT52.5012.860.000.000.00-300.00%
K210115C000550002019-08-16 3:16PM EDT55.0011.060.000.000.00-700.00%
K210115C000575002019-08-16 9:53AM EDT57.509.770.000.000.00-79800.00%
K210115C000600002019-08-19 3:37PM EDT60.008.300.000.000.00-32600.00%
K210115C000625002019-08-16 9:37AM EDT62.507.400.000.000.00-3500.00%
K210115C000650002019-08-16 12:14PM EDT65.005.210.000.000.00-100.20%
K210115C000675002019-08-19 3:23PM EDT67.504.700.000.000.00-100.78%
K210115C000700002019-08-16 10:02AM EDT70.003.860.000.000.00-801.56%
K210115C000725002019-08-19 11:03AM EDT72.502.860.000.000.00-14003.13%
K210115C000750002019-08-16 10:02AM EDT75.002.520.000.000.00-803.13%
K210115C000775002019-08-15 3:53PM EDT77.501.970.000.000.00-1003.13%
K210115C000800002019-08-14 11:06AM EDT80.001.000.000.000.00-103.13%
K210115C000825002019-08-16 10:46AM EDT82.501.100.000.000.00-606.25%
K210115C000850002019-06-10 12:05AM EDT85.000.250.100.600.00-153317.14%
K210115C000900002019-06-10 12:05AM EDT90.000.130.100.500.00-3418.80%
K210115C001000002019-06-19 9:55AM EDT100.000.050.000.300.00-1320.85%
K210115C001050002019-08-16 11:06AM EDT105.000.090.000.000.00-1006.25%
PutsforJanuary 15, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
K210115P000300002019-08-01 10:36AM EDT30.000.350.000.000.00-150012.50%
K210115P000325002019-08-19 11:04AM EDT32.500.400.000.000.00-10012.50%
K210115P000350002019-08-05 2:15PM EDT35.000.600.000.000.00-1012.50%
K210115P000375002019-08-02 1:16PM EDT37.500.570.000.000.00-4012.50%
K210115P000400002019-08-19 1:56PM EDT40.000.900.000.000.00-1906.25%
K210115P000425002019-08-06 11:06AM EDT42.501.450.000.000.00-106.25%
K210115P000450002019-08-16 3:07PM EDT45.001.600.000.000.00-1006.25%
K210115P000475002019-08-07 2:23PM EDT47.502.450.000.000.00-306.25%
K210115P000500002019-08-19 3:37PM EDT50.002.300.000.000.00-206.25%
K210115P000525002019-08-19 3:36PM EDT52.502.900.000.000.00-203.13%
K210115P000550002019-08-19 3:37PM EDT55.003.600.000.000.00-1203.13%
K210115P000575002019-08-19 3:36PM EDT57.504.500.000.000.00-203.13%
K210115P000600002019-08-19 12:42PM EDT60.005.600.000.000.00-101.56%
K210115P000625002019-08-19 3:37PM EDT62.506.400.000.000.00-7000.78%
K210115P000650002019-08-15 3:53PM EDT65.008.400.000.000.00-100.00%
K210115P000675002019-08-15 2:51PM EDT67.5010.400.000.000.00-100.00%
K210115P000700002019-05-28 12:38PM EDT70.0017.4018.5019.200.00-1123250.76%
K210115P000725002019-06-07 10:58AM EDT72.5016.4018.8019.900.00-497948.62%
K210115P000750002019-07-23 9:36AM EDT75.0019.400.000.000.00-800.00%
K210115P000775002019-06-07 10:58AM EDT77.5020.4023.3024.300.00-808051.42%
K210115P000800002019-06-07 10:58AM EDT80.0022.6025.6026.500.00--4851.12%
K210115P000825002019-06-07 10:58AM EDT82.5025.1027.9029.000.00-172752.82%
K210115P000850002019-06-07 10:58AM EDT85.0027.0030.3031.300.00--4354.24%