K - Kellogg Company

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforDecember 20, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
K191220C000425002019-07-10 11:15AM EST42.5012.9019.6019.900.00-11110.00%
K191220C000450002019-07-31 2:47PM EST45.0016.0018.0018.500.00-300.00%
K191220C000475002019-07-10 11:15AM EST47.508.4014.7015.100.00-430.00%
K191220C000500002019-11-27 2:42PM EST50.0015.7016.2016.500.00-600108.20%
K191220C000525002019-11-27 2:42PM EST52.5013.2013.7014.000.00-50091.80%
K191220C000550002019-11-27 3:49PM EST55.0010.6011.2011.500.00-300076.17%
K191220C000575002019-12-11 12:05PM EST57.508.808.709.000.00-2060.94%
K191220C000600002019-12-04 3:50PM EST60.005.806.206.400.00-61050.00%
K191220C000625002019-12-12 3:24PM EST62.503.663.704.000.00-1039.06%
K191220C000650002019-12-13 3:59PM EST65.001.481.401.55+0.03+2.07%25021.19%
K191220C000675002019-12-13 3:59PM EST67.500.150.100.20-0.05-25.00%9017.29%
K191220C000700002019-12-12 3:33PM EST70.000.010.000.050.00-22024.41%
K191220C000725002019-11-27 9:39AM EST72.500.050.000.050.00-100036.33%
K191220C000750002019-12-09 3:28PM EST75.000.020.000.050.00-1046.88%
PutsforDecember 20, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
K191220P000400002019-09-30 12:30PM EST40.000.050.000.050.00-3059148.44%
K191220P000425002019-08-30 9:35AM EST42.500.100.000.250.00-126166.41%
K191220P000450002019-12-03 2:54PM EST45.000.030.000.050.00-40117.19%
K191220P000475002019-12-03 2:54PM EST47.500.050.000.050.00-40102.34%
K191220P000500002019-11-20 10:54AM EST50.000.030.000.050.00-2088.28%
K191220P000525002019-12-05 2:38PM EST52.500.010.000.050.00-21074.22%
K191220P000550002019-12-09 9:47AM EST55.000.010.000.050.00-3060.94%
K191220P000575002019-12-04 12:51PM EST57.500.050.000.050.00-3053.52%
K191220P000600002019-12-11 9:30AM EST60.000.050.000.050.00-5039.84%
K191220P000625002019-12-13 3:20PM EST62.500.050.000.100.00-279030.18%
K191220P000650002019-12-13 1:57PM EST65.000.150.100.20-0.08-34.78%36017.68%
K191220P000675002019-12-13 3:12PM EST67.501.291.251.40-0.21-14.00%1015.43%
K191220P000700002019-12-10 3:33PM EST70.003.403.603.800.00-1024.41%
K191220P000725002019-09-23 12:26PM EST72.509.9511.9012.300.00--0225.88%
K191220P000750002019-11-29 12:54PM EST75.009.908.508.800.00-1047.07%