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 EDT45.0018.5818.1018.500.00-205957.42%
K190920C000475002019-07-08 10:33AM EDT47.508.7013.5013.900.00-3190.00%
K190920C000500002019-08-22 12:07PM EDT50.0013.4713.1013.500.00-107356.15%
K190920C000525002019-08-22 12:07PM EDT52.5011.0010.6011.000.00-101,32446.68%
K190920C000550002019-08-23 3:53PM EDT55.008.008.108.50-0.57-6.65%493,00037.40%
K190920C000575002019-08-23 1:35PM EDT57.505.925.606.00-0.08-1.33%81,37128.08%
K190920C000600002019-08-23 9:59AM EDT60.003.003.403.70-1.10-26.83%62,74923.00%
K190920C000625002019-08-23 3:54PM EDT62.501.751.751.90-0.35-16.67%331,63821.53%
K190920C000650002019-08-23 3:55PM EDT65.000.700.750.80-0.17-19.54%942,85621.41%
K190920C000675002019-08-22 3:58PM EDT67.500.300.200.30+0.01+3.45%31,08222.22%
K190920C000700002019-08-23 3:31PM EDT70.000.100.050.00-0.01-9.09%701,0496.25%
K190920C000750002019-08-21 9:38AM EDT75.000.020.000.000.00-14512.50%
K190920C000800002019-06-07 11:13AM EDT80.000.050.000.100.00-51444.92%
PutsforSeptember 20, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
K190920P000400002019-07-22 12:08AM EDT40.000.04-0.000.00--350.00%
K190920P000425002019-08-05 9:35AM EDT42.500.020.000.050.00-2932960.16%
K190920P000450002019-08-09 10:06AM EDT45.000.050.000.000.00-126425.00%
K190920P000475002019-08-22 3:28PM EDT47.500.010.000.100.00-635455.27%
K190920P000500002019-08-23 12:57PM EDT50.000.040.000.00+0.03+300.00%11,14025.00%
K190920P000525002019-08-23 12:13PM EDT52.500.040.000.00-0.01-20.00%171,32012.50%
K190920P000550002019-08-21 12:59PM EDT55.000.070.000.10-0.03-30.00%53,34730.37%
K190920P000575002019-08-23 9:55AM EDT57.500.210.000.30+0.01+5.00%2381729.64%
K190920P000600002019-08-23 3:50PM EDT60.000.680.600.70+0.21+44.68%31,48327.91%
K190920P000625002019-08-23 3:15PM EDT62.501.451.451.55+0.31+27.19%1829627.39%
K190920P000650002019-08-23 3:11PM EDT65.003.002.903.100.00-1349729.81%
K190920P000675002019-08-16 1:21PM EDT67.504.654.905.100.00-101633.25%
K190920P000700002019-08-16 1:21PM EDT70.006.907.207.500.00-102740.63%
K190920P000750002019-08-20 10:07AM EDT75.0012.3012.1012.500.00-21651.37%