Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
MDLZ240621C00035000 | 2024-02-26 12:55PM EDT | 35.00 | 38.88 | 33.00 | 37.60 | 0.00 | - | 1 | 2 | 81.45% |
MDLZ240621C00040000 | 2023-08-07 9:44AM EDT | 40.00 | 34.93 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
MDLZ240621C00050000 | 2024-01-04 4:37PM EDT | 50.00 | 24.20 | 25.30 | 30.00 | 0.00 | - | 1 | 1 | 139.43% |
MDLZ240621C00055000 | 2024-02-21 12:40PM EDT | 55.00 | 19.45 | 16.00 | 19.90 | 0.00 | - | 2 | 10 | 70.53% |
MDLZ240621C00057500 | 2023-12-08 10:31AM EDT | 57.50 | 15.40 | 15.80 | 17.60 | 0.00 | - | 1 | 19 | 74.95% |
MDLZ240621C00060000 | 2024-03-13 2:16PM EDT | 60.00 | 12.56 | 9.70 | 11.10 | 0.00 | - | 1 | 1,318 | 35.33% |
MDLZ240621C00062500 | 2024-03-13 9:57AM EDT | 62.50 | 10.30 | 8.10 | 8.70 | 0.00 | - | 1 | 13 | 30.15% |
MDLZ240621C00065000 | 2024-03-20 2:45PM EDT | 65.00 | 7.70 | 6.30 | 6.50 | 0.00 | - | 43 | 82 | 26.47% |
MDLZ240621C00067500 | 2024-03-26 11:42AM EDT | 67.50 | 4.30 | 2.90 | 4.50 | 0.00 | - | 1 | 551 | 23.35% |
MDLZ240621C00070000 | 2024-03-28 3:50PM EDT | 70.00 | 2.83 | 2.70 | 2.85 | -0.09 | -3.08% | 30 | 661 | 21.16% |
MDLZ240621C00072500 | 2024-03-28 2:49PM EDT | 72.50 | 1.55 | 1.50 | 1.65 | -0.09 | -5.49% | 7 | 1,847 | 19.83% |
MDLZ240621C00075000 | 2024-03-28 2:20PM EDT | 75.00 | 0.80 | 0.65 | 0.85 | 0.00 | - | 39 | 3,328 | 18.82% |
MDLZ240621C00077500 | 2024-03-28 12:18PM EDT | 77.50 | 0.35 | 0.25 | 0.40 | -0.05 | -12.50% | 1 | 4,159 | 18.26% |
MDLZ240621C00080000 | 2024-03-28 12:28PM EDT | 80.00 | 0.15 | 0.15 | 0.20 | -0.05 | -25.00% | 31 | 2,951 | 18.56% |
MDLZ240621C00082500 | 2024-03-27 11:39AM EDT | 82.50 | 0.10 | 0.00 | 0.20 | 0.00 | - | 1 | 551 | 21.73% |
MDLZ240621C00085000 | 2024-03-28 11:24AM EDT | 85.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 3 | 491 | 34.23% |
MDLZ240621C00087500 | 2024-02-05 12:51PM EDT | 87.50 | 0.25 | 0.00 | 1.90 | 0.00 | - | 4 | 58 | 50.98% |
MDLZ240621C00090000 | 2024-02-02 10:30AM EDT | 90.00 | 0.20 | 0.00 | 1.90 | 0.00 | - | 1 | 21 | 54.69% |
MDLZ240621C00095000 | 2023-04-28 1:15PM EDT | 95.00 | 1.20 | 0.40 | 1.25 | 0.00 | - | 2 | 3 | 53.93% |
MDLZ240621C00100000 | 2023-05-03 11:22AM EDT | 100.00 | 0.60 | 0.10 | 0.80 | 0.00 | - | 3 | 4 | 53.17% |
Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
MDLZ240621P00032500 | 2024-01-25 1:28PM EDT | 32.50 | 0.10 | 0.00 | 1.85 | 0.00 | - | - | 1 | 113.33% |
MDLZ240621P00035000 | 2023-10-06 9:30AM EDT | 35.00 | 0.14 | 0.00 | 2.20 | 0.00 | - | 10 | 10 | 108.64% |
MDLZ240621P00040000 | 2023-11-15 12:13PM EDT | 40.00 | 0.08 | 0.00 | 2.20 | 0.00 | - | - | 2 | 91.02% |
MDLZ240621P00042500 | 2023-11-20 4:36PM EDT | 42.50 | 0.10 | 0.00 | 0.60 | 0.00 | - | 377 | 513 | 61.23% |
MDLZ240621P00045000 | 2023-10-19 3:22PM EDT | 45.00 | 0.50 | 0.00 | 0.75 | 0.00 | - | 268 | 271 | 57.81% |
MDLZ240621P00047500 | 2023-11-28 2:19PM EDT | 47.50 | 0.25 | 0.00 | 0.65 | 0.00 | - | 1 | 502 | 50.29% |
MDLZ240621P00050000 | 2023-11-21 4:40PM EDT | 50.00 | 0.26 | 0.15 | 0.75 | 0.00 | - | 2 | 31 | 54.79% |
MDLZ240621P00052500 | 2023-11-10 4:41PM EDT | 52.50 | 0.45 | 0.00 | 0.50 | 0.00 | - | 2 | 5 | 43.60% |
MDLZ240621P00055000 | 2024-03-14 12:27PM EDT | 55.00 | 0.20 | 0.05 | 0.20 | 0.00 | - | 30 | 17,284 | 30.71% |
MDLZ240621P00057500 | 2024-02-20 3:39PM EDT | 57.50 | 0.25 | 0.05 | 0.75 | 0.00 | - | 18 | 900 | 36.67% |
MDLZ240621P00060000 | 2024-03-27 2:56PM EDT | 60.00 | 0.30 | 0.25 | 0.30 | 0.00 | - | 2 | 1,217 | 23.63% |
MDLZ240621P00062500 | 2024-03-26 12:26PM EDT | 62.50 | 0.45 | 0.35 | 0.45 | 0.00 | - | 2 | 631 | 21.09% |
MDLZ240621P00065000 | 2024-03-27 2:48PM EDT | 65.00 | 0.75 | 0.65 | 0.75 | 0.00 | - | 19 | 3,784 | 19.19% |
MDLZ240621P00067500 | 2024-03-27 11:04AM EDT | 67.50 | 1.25 | 1.15 | 1.25 | 0.00 | - | 7 | 757 | 17.29% |
MDLZ240621P00070000 | 2024-03-28 3:04PM EDT | 70.00 | 2.03 | 2.00 | 2.15 | -0.02 | -0.98% | 2 | 2,664 | 15.97% |
MDLZ240621P00072500 | 2024-03-27 3:26PM EDT | 72.50 | 3.40 | 3.30 | 3.50 | 0.00 | - | 5 | 848 | 14.65% |
MDLZ240621P00075000 | 2024-03-26 1:56PM EDT | 75.00 | 5.60 | 5.10 | 5.30 | 0.00 | - | 52 | 695 | 12.87% |
MDLZ240621P00077500 | 2024-02-16 11:24AM EDT | 77.50 | 6.30 | 5.20 | 8.90 | 0.00 | - | 15 | 135 | 28.98% |
MDLZ240621P00080000 | 2024-03-28 2:00PM EDT | 80.00 | 9.90 | 8.00 | 12.00 | +1.03 | +11.61% | 77 | 156 | 39.23% |
MDLZ240621P00082500 | 2024-03-28 2:52PM EDT | 82.50 | 12.70 | 10.40 | 14.50 | -1.20 | -8.63% | 85 | 41 | 43.80% |
MDLZ240621P00085000 | 2024-03-28 2:52PM EDT | 85.00 | 15.20 | 12.60 | 17.50 | -1.20 | -7.32% | 32 | 8 | 52.70% |
MDLZ240621P00090000 | 2023-05-11 1:13PM EDT | 90.00 | 12.60 | 15.10 | 19.50 | 0.00 | - | 1 | 2 | 0.00% |
MDLZ240621P00115000 | 2024-01-22 11:18AM EDT | 115.00 | 41.83 | 39.30 | 43.30 | 0.00 | - | - | 0 | 0.00% |