Options Chain for MONDELEZ INTL INC CL A (MDLZ) - $75.26 as of 9/16/2024 1:48:58 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 34.20 | 37.50 | % | 0 | 0 | 1.96 | 1.00 | 0.00 | 0.00 | 9/16/2024 2:59:03 PM EST | |||
| 42.50 | 31.80 | 35.20 | % | 0 | 0 | 1.86 | 1.00 | 0.00 | 0.00 | 9/16/2024 2:59:03 PM EST | |||
| 45.00 | 28.50 | 32.70 | % | 0 | 0 | 1.72 | 1.00 | 0.00 | 0.00 | 9/16/2024 2:59:03 PM EST | |||
| 47.50 | 26.10 | 30.00 | % | 0 | 0 | 1.53 | 1.00 | 0.00 | 0.00 | 9/16/2024 2:59:03 PM EST | |||
| 50.00 | 25.00 | 27.50 | % | 0 | 0 | 1.40 | 1.00 | 0.00 | 0.00 | 9/16/2024 2:59:03 PM EST | |||
| 55.00 | 20.40 | 20.80 | % | 0 | 0 | 0.63 | 1.00 | 0.00 | 0.00 | 9/16/2024 2:59:03 PM EST | |||
| 60.00 | 15.50 | 15.70 | 11.61 | 0.00 | 0.00% | 0 | 6 | 0.48 | 1.00 | 0.00 | 0.00 | 8/20/2024 | 9/16/2024 2:59:03 PM EST |
| 62.50 | 13.00 | 13.20 | % | 0 | 0 | 0.41 | 1.00 | 0.00 | 0.00 | 9/16/2024 2:59:03 PM EST | |||
| 65.00 | 10.50 | 10.70 | 9.18 | 0.00 | 0.00% | 0 | 1 | 0.34 | 1.00 | 0.00 | 0.00 | 9/12/2024 | 9/16/2024 2:59:03 PM EST |
| 67.50 | 8.00 | 8.20 | 6.40 | 0.00 | 0.00% | 0 | 3 | 0.31 | 0.97 | 0.02 | 0.00 | 9/12/2024 | 9/16/2024 2:59:03 PM EST |
| 70.00 | 5.60 | 5.80 | 5.90 | +0.55 | +10.28% | 2 | 21 | 0.24 | 0.90 | 0.04 | -0.01 | 9/16/2024 | 9/16/2024 2:59:03 PM EST |
| 72.50 | 3.30 | 3.50 | 3.50 | +0.17 | +5.11% | 29 | 867 | 0.19 | 0.77 | 0.08 | -0.02 | 9/16/2024 | 9/16/2024 2:59:03 PM EST |
| 75.00 | 1.60 | 1.70 | 1.65 | +0.02 | +1.23% | 1,640 | 1,786 | 0.17 | 0.55 | 0.11 | -0.02 | 9/16/2024 | 9/16/2024 2:59:03 PM EST |
| 77.50 | 0.55 | 0.65 | 0.65 | +0.10 | +18.19% | 13 | 340 | 0.16 | 0.28 | 0.10 | -0.02 | 9/16/2024 | 9/16/2024 2:59:03 PM EST |
| 80.00 | 0.15 | 0.20 | 0.21 | +0.04 | +23.53% | 2 | 122 | 0.16 | 0.11 | 0.05 | -0.01 | 9/16/2024 | 9/16/2024 2:59:03 PM EST |
| 82.50 | 0.05 | 0.75 | 0.15 | 0.00 | 0.00% | 0 | 1 | 0.25 | 0.03 | 0.02 | 0.00 | 9/10/2024 | 9/16/2024 2:59:03 PM EST |
| 85.00 | 0.00 | 0.75 | 0.09 | 0.00 | 0.00% | 0 | 3 | 0.40 | 0.01 | 0.00 | 0.00 | 9/10/2024 | 9/16/2024 2:59:03 PM EST |
| 90.00 | 0.00 | 0.75 | % | 0 | 0 | 0.51 | 0.00 | 0.00 | 0.00 | 9/16/2024 2:59:03 PM EST | |||
| 95.00 | 0.00 | 0.75 | % | 0 | 0 | 0.62 | 0.00 | 0.00 | 0.00 | 9/16/2024 2:59:03 PM EST | |||
| 100.00 | 0.00 | 0.75 | % | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 9/16/2024 2:59:03 PM EST | |||
| 105.00 | 0.00 | 0.75 | % | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 9/16/2024 2:59:03 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 0.00 | 0.75 | % | 0 | 0 | 1.47 | 0.00 | 0.00 | 0.00 | 9/16/2024 2:59:03 PM EST | |||
| 42.50 | 0.00 | 0.75 | % | 0 | 0 | 1.35 | 0.00 | 0.00 | 0.00 | 9/16/2024 2:59:03 PM EST | |||
| 45.00 | 0.00 | 0.75 | % | 0 | 0 | 1.24 | 0.00 | 0.00 | 0.00 | 9/16/2024 2:59:03 PM EST | |||
| 47.50 | 0.00 | 0.75 | % | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 9/16/2024 2:59:03 PM EST | |||
| 50.00 | 0.00 | 0.75 | % | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 9/16/2024 2:59:03 PM EST | |||
| 55.00 | 0.00 | 0.20 | % | 0 | 0 | 0.62 | 0.00 | 0.00 | 0.00 | 9/16/2024 2:59:03 PM EST | |||
| 60.00 | 0.05 | 0.20 | 0.18 | 0.00 | 0.00% | 0 | 1 | 0.42 | 0.00 | 0.00 | 0.00 | 8/20/2024 | 9/16/2024 2:59:03 PM EST |
| 62.50 | 0.05 | 0.30 | 0.14 | 0.00 | 0.00% | 0 | 28 | 0.38 | 0.00 | 0.00 | 0.00 | 8/30/2024 | 9/16/2024 2:59:03 PM EST |
| 65.00 | 0.05 | 0.50 | 0.05 | 0.00 | 0.00% | 0 | 121 | 0.34 | 0.00 | 0.00 | 0.00 | 9/12/2024 | 9/16/2024 2:59:03 PM EST |
| 67.50 | 0.10 | 0.20 | 0.20 | +0.05 | +33.34% | 1 | 50 | 0.24 | -0.03 | 0.02 | 0.00 | 9/16/2024 | 9/16/2024 2:59:03 PM EST |
| 70.00 | 0.20 | 0.30 | 0.27 | 0.00 | 0.00% | 0 | 168 | 0.21 | -0.10 | 0.04 | -0.01 | 9/13/2024 | 9/16/2024 2:59:03 PM EST |
| 72.50 | 0.50 | 0.60 | 0.52 | -0.08 | -13.34% | 32 | 398 | 0.18 | -0.23 | 0.08 | -0.02 | 9/16/2024 | 9/16/2024 2:59:03 PM EST |
| 75.00 | 1.25 | 1.35 | 1.25 | -0.10 | -7.41% | 132 | 734 | 0.16 | -0.45 | 0.11 | -0.02 | 9/16/2024 | 9/16/2024 2:59:03 PM EST |
| 77.50 | 2.75 | 2.90 | 2.65 | -0.49 | -15.61% | 2 | 80 | 0.14 | -0.72 | 0.10 | -0.02 | 9/16/2024 | 9/16/2024 2:59:03 PM EST |
| 80.00 | 4.90 | 5.10 | 6.43 | 0.00 | 0.00% | 0 | 2 | 0.17 | -0.89 | 0.05 | -0.01 | 9/11/2024 | 9/16/2024 2:59:03 PM EST |
| 82.50 | 7.30 | 7.50 | % | 0 | 0 | 0.19 | -0.97 | 0.02 | 0.00 | 9/16/2024 2:59:03 PM EST | |||
| 85.00 | 9.80 | 10.00 | % | 0 | 0 | 0.29 | -0.99 | 0.00 | 0.00 | 9/16/2024 2:59:03 PM EST | |||
| 90.00 | 13.70 | 16.80 | 14.20 | 0.00 | 0.00% | 0 | 1 | 0.53 | -1.00 | 0.00 | 0.00 | 9/10/2024 | 9/16/2024 2:59:03 PM EST |
| 95.00 | 19.80 | 21.10 | % | 0 | 0 | 0.56 | -1.00 | 0.00 | 0.00 | 9/16/2024 2:59:03 PM EST | |||
| 100.00 | 23.70 | 24.90 | % | 0 | 0 | 0.53 | -1.00 | 0.00 | 0.00 | 9/16/2024 2:59:03 PM EST | |||
| 105.00 | 27.70 | 31.50 | % | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 9/16/2024 2:59:03 PM EST |