Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
MDLZ240816C00065000 | 2024-06-28 1:43PM EDT | 65.00 | 2.05 | 2.10 | 2.30 | -2.18 | -51.54% | 4 | 3 | 21.97% |
MDLZ240816C00067500 | 2024-06-28 1:57PM EDT | 67.50 | 0.85 | 0.85 | 1.10 | -0.45 | -34.62% | 56 | 201 | 20.39% |
MDLZ240816C00070000 | 2024-06-28 11:37AM EDT | 70.00 | 0.35 | 0.25 | 0.45 | -0.20 | -36.36% | 169 | 350 | 19.73% |
MDLZ240816C00072500 | 2024-06-25 2:39PM EDT | 72.50 | 0.30 | 0.05 | 0.25 | 0.00 | - | 31 | 1,840 | 21.78% |
MDLZ240816C00075000 | 2024-06-25 9:33AM EDT | 75.00 | 0.15 | 0.00 | 0.20 | +0.15 | - | - | 6 | 25.49% |
MDLZ240816C00080000 | 2024-06-26 2:12PM EDT | 80.00 | 0.06 | 0.00 | 0.20 | +0.06 | - | - | 8 | 34.28% |
Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
MDLZ240816P00045000 | 2024-06-26 11:42AM EDT | 45.00 | 0.09 | 0.00 | 2.20 | +0.09 | - | - | 14 | 90.09% |
MDLZ240816P00057500 | 2024-06-26 9:55AM EDT | 57.50 | 0.17 | 0.15 | 0.65 | 0.00 | - | 1 | 10 | 35.50% |
MDLZ240816P00060000 | 2024-06-28 1:44PM EDT | 60.00 | 0.33 | 0.25 | 0.40 | +0.33 | - | 4 | 2 | 22.95% |
MDLZ240816P00062500 | 2024-06-28 12:44PM EDT | 62.50 | 0.60 | 0.50 | 0.75 | +0.10 | +20.00% | 1 | 51 | 20.14% |
MDLZ240816P00065000 | 2024-06-28 3:50PM EDT | 65.00 | 1.48 | 1.25 | 1.45 | +0.38 | +34.55% | 131 | 39 | 17.60% |
MDLZ240816P00067500 | 2024-06-27 12:13PM EDT | 67.50 | 2.13 | 0.55 | 2.90 | 0.00 | - | 3 | 35 | 17.41% |
MDLZ240816P00070000 | 2024-06-26 2:46PM EDT | 70.00 | 3.69 | 2.75 | 6.70 | 0.00 | - | 8 | 14 | 41.04% |
MDLZ240816P00072500 | 2024-06-26 9:45AM EDT | 72.50 | 5.90 | 5.20 | 9.10 | +5.90 | - | - | 10 | 47.83% |