Options Chain for WK KELLOGG CO COM SHS (KLG) - $16.25 as of 2/4/2025 9:40:24 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 10.00 | 12.80 | 12.23 | 0.00 | 0.00% | 0 | 0 | 4.42 | 1.00 | 0.00 | 0.00 | 11/1/2024 | 2/4/2025 3:59:57 PM EST |
| 7.50 | 7.60 | 10.30 | % | 0 | 0 | 3.06 | 1.00 | 0.00 | 0.00 | 2/4/2025 3:59:57 PM EST | |||
| 10.00 | 6.10 | 6.80 | 6.00 | 0.00 | 0.00% | 0 | 6 | 1.46 | 1.00 | 0.00 | 0.00 | 1/17/2025 | 2/4/2025 3:59:57 PM EST |
| 12.50 | 3.80 | 4.00 | 7.23 | 0.00 | 0.00% | 0 | 55 | 0.80 | 0.91 | 0.05 | 0.00 | 11/7/2024 | 2/4/2025 3:59:57 PM EST |
| 15.00 | 1.20 | 1.90 | 1.90 | 0.00 | 0.00% | 0 | 46 | 0.36 | 0.70 | 0.12 | -0.01 | 1/31/2025 | 2/4/2025 3:59:57 PM EST |
| 17.50 | 0.50 | 0.60 | 0.57 | -0.03 | -5.00% | 100 | 582 | 0.46 | 0.35 | 0.14 | -0.01 | 2/4/2025 | 2/4/2025 3:59:57 PM EST |
| 20.00 | 0.10 | 0.20 | 0.14 | +0.02 | +16.67% | 2 | 612 | 0.47 | 0.11 | 0.07 | -0.01 | 2/4/2025 | 2/4/2025 3:59:57 PM EST |
| 22.50 | 0.00 | 1.35 | 0.05 | 0.00 | 0.00% | 0 | 873 | 1.38 | 0.03 | 0.02 | 0.00 | 1/27/2025 | 2/4/2025 3:59:57 PM EST |
| 25.00 | 0.00 | 0.15 | 0.10 | 0.00 | 0.00% | 0 | 100 | 0.80 | 0.00 | 0.01 | 0.00 | 1/14/2025 | 2/4/2025 3:59:57 PM EST |
| 30.00 | 0.00 | 0.20 | 0.10 | 0.00 | 0.00% | 0 | 2 | 1.10 | 0.00 | 0.00 | 0.00 | 9/30/2024 | 2/4/2025 3:59:57 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 0.00 | 0.40 | % | 0 | 0 | 2.69 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:57 PM EST | |||
| 7.50 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 2 | 2.29 | 0.00 | 0.00 | 0.00 | 9/9/2024 | 2/4/2025 3:59:57 PM EST |
| 10.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 5,257 | 0.89 | 0.00 | 0.00 | 0.00 | 1/17/2025 | 2/4/2025 3:59:57 PM EST |
| 12.50 | 0.10 | 0.20 | 0.17 | +0.04 | +30.77% | 5 | 340 | 0.59 | -0.09 | 0.05 | 0.00 | 2/4/2025 | 2/4/2025 3:59:57 PM EST |
| 15.00 | 0.55 | 0.70 | 0.69 | +0.09 | +15.00% | 56 | 3,229 | 0.52 | -0.30 | 0.12 | -0.01 | 2/4/2025 | 2/4/2025 3:59:57 PM EST |
| 17.50 | 1.75 | 1.95 | 2.00 | 0.00 | 0.00% | 0 | 514 | 0.46 | -0.65 | 0.14 | -0.01 | 2/3/2025 | 2/4/2025 3:59:57 PM EST |
| 20.00 | 3.80 | 4.10 | 4.17 | 0.00 | 0.00% | 0 | 77 | 0.48 | -0.89 | 0.07 | -0.01 | 1/17/2025 | 2/4/2025 3:59:57 PM EST |
| 22.50 | 6.20 | 6.50 | 6.18 | 0.00 | 0.00% | 0 | 31 | 0.76 | -0.97 | 0.02 | 0.00 | 1/21/2025 | 2/4/2025 3:59:57 PM EST |
| 25.00 | 7.40 | 9.90 | 8.80 | 0.00 | 0.00% | 0 | 2 | 1.69 | -1.00 | 0.01 | 0.00 | 1/10/2025 | 2/4/2025 3:59:57 PM EST |
| 30.00 | 12.80 | 14.70 | 9.10 | 0.00 | 0.00% | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 12/11/2024 | 2/4/2025 3:59:57 PM EST |