K - Kellogg Company

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforSeptember 20, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
K190920C000425002019-06-10 12:05AM EDT42.5016.1613.0014.000.00-400.00%
K190920C000450002019-08-02 2:47PM EDT45.0018.580.000.000.00-20590.00%
K190920C000475002019-07-08 10:33AM EDT47.508.7013.5013.900.00-3190.00%
K190920C000500002019-08-05 2:43PM EDT50.0011.860.000.000.00-200.00%
K190920C000525002019-08-21 11:13AM EDT52.5010.620.000.000.00-100.00%
K190920C000550002019-08-21 2:40PM EDT55.008.200.000.000.00-53,0000.00%
K190920C000575002019-08-20 12:09PM EDT57.505.510.000.000.00-300.00%
K190920C000600002019-08-21 10:58AM EDT60.003.590.000.000.00-100.00%
K190920C000625002019-08-21 1:32PM EDT62.501.750.000.000.00-1200.00%
K190920C000650002019-08-21 3:58PM EDT65.000.680.000.000.00-17603.13%
K190920C000675002019-08-20 12:07PM EDT67.500.200.000.000.00-1281,0816.25%
K190920C000700002019-08-21 9:36AM EDT70.000.110.000.000.00-11,0496.25%
K190920C000750002019-08-16 11:21AM EDT75.000.020.000.000.00-1012.50%
K190920C000800002019-06-07 11:13AM EDT80.000.050.000.100.00-51443.16%
PutsforSeptember 20, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
K190920P000400002019-07-22 12:08AM EDT40.000.04-0.050.00--372.66%
K190920P000425002019-08-05 11:40AM EDT42.500.020.000.000.00-2932925.00%
K190920P000450002019-08-15 9:42AM EDT45.000.050.000.000.00-1025.00%
K190920P000475002019-08-16 3:01PM EDT47.500.050.000.000.00-236025.00%
K190920P000500002019-08-16 1:41PM EDT50.000.040.000.000.00-11,15025.00%
K190920P000525002019-08-21 10:59AM EDT52.500.050.000.000.00-161,33012.50%
K190920P000550002019-08-21 12:59PM EDT55.000.100.000.000.00-5012.50%
K190920P000575002019-08-21 3:49PM EDT57.500.200.000.000.00-48256.25%
K190920P000600002019-08-21 10:18AM EDT60.000.580.000.000.00-1106.25%
K190920P000625002019-08-21 12:48PM EDT62.501.600.000.000.00-292691.56%
K190920P000650002019-08-21 11:07AM EDT65.003.000.000.000.00-54970.00%
K190920P000675002019-08-16 1:21PM EDT67.504.650.000.000.00-10160.00%
K190920P000700002019-08-16 1:21PM EDT70.006.900.000.000.00-10270.00%
K190920P000750002019-08-20 10:07AM EDT75.0012.300.000.000.00-2160.00%