Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
MDLZ240405C00070000 | 2024-03-28 3:50PM EDT | 70.00 | 0.55 | 0.50 | 0.60 | -0.15 | -21.43% | 12 | 32 | 14.50% |
MDLZ240405C00071000 | 2024-03-28 1:03PM EDT | 71.00 | 0.20 | 0.15 | 0.20 | -0.03 | -13.04% | 12 | 166 | 13.58% |
MDLZ240405C00072000 | 2024-03-28 3:54PM EDT | 72.00 | 0.05 | 0.00 | 0.10 | -0.04 | -44.44% | 9 | 43 | 16.21% |
MDLZ240405C00073000 | 2024-03-25 12:16PM EDT | 73.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 477 | 599 | 44.58% |
MDLZ240405C00074000 | 2024-03-27 10:32AM EDT | 74.00 | 0.01 | 0.00 | 1.35 | 0.00 | - | 9 | 326 | 68.85% |
MDLZ240405C00075000 | 2024-03-26 9:30AM EDT | 75.00 | 0.15 | 0.00 | 1.35 | 0.00 | - | 10 | 86 | 55.76% |
MDLZ240405C00076000 | 2024-03-11 3:04PM EDT | 76.00 | 0.13 | 0.00 | 1.30 | 0.00 | - | 65 | 68 | 61.04% |
MDLZ240405C00077000 | 2024-02-27 4:51PM EDT | 77.00 | 1.21 | 0.00 | 1.30 | 0.00 | - | - | 1 | 66.89% |
MDLZ240405C00078000 | 2024-02-27 4:40PM EDT | 78.00 | 0.10 | 0.00 | 1.35 | 0.00 | - | - | 1 | 73.44% |
Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
MDLZ240405P00060000 | 2024-03-20 12:48PM EDT | 60.00 | 0.03 | 0.00 | 2.15 | 0.00 | - | - | 10 | 114.26% |
MDLZ240405P00064000 | 2024-03-07 4:48PM EDT | 64.00 | 0.10 | 0.00 | 1.35 | 0.00 | - | - | 2 | 67.48% |
MDLZ240405P00066000 | 2024-03-26 10:24AM EDT | 66.00 | 0.05 | 0.00 | 2.10 | 0.00 | - | 1 | 38 | 64.01% |
MDLZ240405P00067000 | 2024-03-27 3:18PM EDT | 67.00 | 0.06 | 0.00 | 0.45 | 0.00 | - | 12 | 25 | 36.96% |
MDLZ240405P00068000 | 2024-03-28 1:14PM EDT | 68.00 | 0.07 | 0.05 | 0.10 | -0.03 | -30.00% | 2 | 55 | 16.60% |
MDLZ240405P00069000 | 2024-03-28 1:58PM EDT | 69.00 | 0.23 | 0.20 | 0.30 | -0.03 | -11.54% | 9 | 156 | 16.75% |
MDLZ240405P00070000 | 2024-03-28 3:55PM EDT | 70.00 | 0.55 | 0.50 | 0.60 | -0.05 | -8.33% | 56 | 209 | 14.50% |
MDLZ240405P00071000 | 2024-03-28 3:57PM EDT | 71.00 | 1.15 | 1.10 | 1.20 | -0.34 | -22.82% | 36 | 43 | 13.58% |
MDLZ240405P00072000 | 2024-03-28 9:35AM EDT | 72.00 | 1.55 | 0.80 | 3.90 | +0.42 | +37.17% | 50 | 199 | 66.50% |
MDLZ240405P00073000 | 2024-03-22 11:45AM EDT | 73.00 | 1.35 | 1.00 | 5.00 | 0.00 | - | 1 | 1 | 77.83% |