Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
MDLZ240517C00065000 | 2024-04-25 3:18PM EDT | 2024-05-17 | 6.20 | 5.00 | 8.30 | 0.00 | - | 2 | 110 | 67.87% |
MDLZ240524C00065000 | 2024-05-09 3:14PM EDT | 2024-05-24 | 5.20 | 4.70 | 8.20 | 0.00 | - | 11 | 13 | 86.47% |
MDLZ240621C00065000 | 2024-04-23 10:41AM EDT | 2024-06-21 | 6.64 | 4.70 | 8.00 | +0.60 | +9.93% | 1 | 94 | 46.09% |
MDLZ240920C00065000 | 2024-05-01 9:49AM EDT | 2024-09-20 | 7.30 | 5.80 | 9.10 | 0.00 | - | 1 | 119 | 33.41% |
MDLZ241220C00065000 | 2024-04-30 12:15PM EDT | 2024-12-20 | 10.20 | 7.10 | 9.30 | 0.00 | - | 4 | 5 | 26.75% |
MDLZ250117C00065000 | 2024-04-23 10:58AM EDT | 2025-01-17 | 8.70 | 7.00 | 9.30 | 0.00 | - | 1 | 417 | 25.21% |
MDLZ250620C00065000 | 2024-05-08 9:44AM EDT | 2025-06-20 | 10.40 | 8.50 | 11.00 | 0.00 | - | - | 17 | 26.28% |
MDLZ260116C00065000 | 2024-04-16 10:42AM EDT | 2026-01-16 | 9.20 | 10.10 | 14.70 | 0.00 | - | 2 | 356 | 32.37% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
MDLZ240517P00065000 | 2024-05-01 1:01PM EDT | 2024-05-17 | 0.06 | 0.00 | 0.20 | +0.01 | +20.00% | 1 | 495 | 53.52% |
MDLZ240524P00065000 | 2024-04-26 12:10PM EDT | 2024-05-24 | 0.10 | 0.00 | 1.35 | -0.09 | -47.37% | 1 | 11 | 53.17% |
MDLZ240531P00065000 | 2024-05-06 10:24AM EDT | 2024-05-31 | 0.06 | 0.00 | 0.25 | -0.06 | -50.00% | 1 | 31 | 31.10% |
MDLZ240607P00065000 | 2024-05-09 10:09AM EDT | 2024-06-07 | 0.15 | 0.00 | 0.40 | 0.00 | - | 1 | 11 | 30.81% |
MDLZ240621P00065000 | 2024-05-03 12:46PM EDT | 2024-06-21 | 0.15 | 0.10 | 0.20 | -0.14 | -48.28% | 3 | 4,061 | 20.46% |
MDLZ240920P00065000 | 2024-05-06 10:11AM EDT | 2024-09-20 | 0.95 | 0.70 | 0.80 | -0.13 | -12.04% | 2 | 864 | 17.82% |
MDLZ241220P00065000 | 2024-04-29 11:59AM EDT | 2024-12-20 | 1.61 | 1.40 | 1.55 | -0.19 | -10.56% | 1 | 1 | 18.35% |
MDLZ250117P00065000 | 2024-04-30 2:26PM EDT | 2025-01-17 | 1.80 | 1.60 | 1.75 | 0.00 | - | 23 | 1,347 | 18.37% |
MDLZ250620P00065000 | 2024-04-30 10:26AM EDT | 2025-06-20 | 2.60 | 2.55 | 2.75 | 0.00 | - | 4 | 7 | 18.51% |
MDLZ260116P00065000 | 2024-05-01 2:23PM EDT | 2026-01-16 | 4.05 | 3.60 | 3.90 | 0.00 | - | 2 | 68 | 18.61% |