K - Kellogg Company

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJune 21, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
K190621C000450002019-05-30 2:26PM EDT45.007.0211.5011.900.00-3094.92%
K190621C000475002019-06-03 11:10AM EDT47.505.819.009.500.00-2283.98%
K190621C000500002019-06-07 11:36AM EDT50.006.106.506.800.00-15268.95%
K190621C000525002019-06-12 9:57AM EDT52.503.744.004.300.00-1215447.46%
K190621C000550002019-06-14 3:29PM EDT55.001.901.751.90+0.25+15.15%191,36929.69%
K190621C000575002019-06-14 11:38AM EDT57.500.300.200.30+0.02+7.14%355,46422.07%
K190621C000600002019-06-12 11:51AM EDT60.000.050.000.050.00-43,00328.32%
K190621C000625002019-06-12 10:09AM EDT62.500.030.000.050.00-32,44043.36%
K190621C000650002019-06-13 11:05AM EDT65.000.030.000.050.00-121,02850.78%
K190621C000675002019-06-07 3:09PM EDT67.500.020.000.050.00-348762.50%
K190621C000700002019-06-07 3:10PM EDT70.000.030.000.050.00-12,22573.44%
K190621C000725002019-06-07 10:58AM EDT72.500.050.000.050.00-24383.59%
K190621C000750002019-06-07 9:30AM EDT75.000.010.000.050.00-18593.75%
K190621C000775002019-06-10 12:05AM EDT77.500.200.000.050.00-04103.13%
K190621C000800002019-06-10 12:05AM EDT80.000.300.000.050.00-03111.72%
K190621C000850002019-06-10 12:05AM EDT85.000.200.000.050.00-06128.13%
PutsforJune 21, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
K190621P000425002019-06-03 3:20PM EDT42.500.020.000.050.00-1512198.44%
K190621P000450002019-06-07 3:13PM EDT45.000.030.000.050.00-684281.25%
K190621P000475002019-06-13 11:35AM EDT47.500.030.000.050.00-130764.06%
K190621P000500002019-06-14 12:52PM EDT50.000.020.000.05+0.01+100.00%61,19753.52%
K190621P000525002019-06-14 11:33AM EDT52.500.050.000.100.00-11,52741.41%
K190621P000550002019-06-14 12:52PM EDT55.000.140.100.15-0.05-26.32%53,31523.63%
K190621P000575002019-06-14 12:33PM EDT57.501.001.001.15-0.46-31.51%699321.29%
K190621P000600002019-06-14 12:41PM EDT60.003.103.203.50-1.75-36.08%41235.55%
K190621P000625002019-06-04 1:51PM EDT62.507.905.706.100.00-2061.04%
K190621P000650002019-06-07 11:04AM EDT65.008.728.208.500.00-335168.16%
K190621P000675002019-06-04 2:48PM EDT67.5013.0510.7011.000.00-3382.42%
K190621P000700002019-06-07 10:58AM EDT70.0012.9313.7013.900.00-1030124.51%
K190621P000725002019-06-10 12:05AM EDT72.505.4016.2016.400.00-01138.97%
K190621P000800002019-06-07 11:13AM EDT80.0020.8823.7023.900.00-11177.64%