Options Chain for MONDELEZ INTL INC CL A (MDLZ) - $69.41 as of 4/23/2024 2:49:21 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 29.80 | 32.10 | % | 0 | 0 | 5.56 | 1.00 | 0.00 | -0.01 | 4/23/2024 1:59:02 PM EST | |||
| 45.00 | 24.00 | 27.10 | % | 0 | 0 | 4.63 | 1.00 | 0.00 | -0.01 | 4/23/2024 1:59:02 PM EST | |||
| 50.00 | 18.60 | 22.20 | % | 0 | 0 | 1.88 | 1.00 | 0.00 | -0.01 | 4/23/2024 1:59:02 PM EST | |||
| 54.00 | 15.60 | 16.50 | % | 0 | 0 | 1.51 | 1.00 | 0.00 | -0.01 | 4/23/2024 1:59:02 PM EST | |||
| 55.00 | 13.60 | 15.50 | % | 0 | 0 | 1.41 | 1.00 | 0.00 | -0.01 | 4/23/2024 1:59:02 PM EST | |||
| 56.00 | 12.90 | 16.20 | % | 0 | 0 | 1.52 | 1.00 | 0.00 | -0.01 | 4/23/2024 1:59:02 PM EST | |||
| 57.00 | 11.30 | 13.90 | % | 0 | 0 | 1.42 | 1.00 | 0.00 | -0.01 | 4/23/2024 1:59:02 PM EST | |||
| 58.00 | 10.40 | 13.40 | % | 0 | 0 | 1.15 | 1.00 | 0.00 | -0.01 | 4/23/2024 1:59:02 PM EST | |||
| 59.00 | 11.30 | 11.50 | % | 0 | 0 | 1.06 | 1.00 | 0.00 | -0.01 | 4/23/2024 1:59:02 PM EST | |||
| 60.00 | 8.70 | 12.00 | % | 0 | 0 | 1.13 | 1.00 | 0.00 | -0.01 | 4/23/2024 1:59:02 PM EST | |||
| 61.00 | 7.50 | 11.20 | 9.39 | 0.00 | 0.00% | 0 | 2 | 1.04 | 1.00 | 0.00 | -0.01 | 3/27/2024 | 4/23/2024 1:59:02 PM EST |
| 62.00 | 7.70 | 8.50 | % | 0 | 0 | 0.80 | 1.00 | 0.00 | -0.01 | 4/23/2024 1:59:02 PM EST | |||
| 63.00 | 5.50 | 8.70 | % | 0 | 0 | 0.72 | 1.00 | 0.00 | -0.01 | 4/23/2024 1:59:02 PM EST | |||
| 64.00 | 4.60 | 8.20 | % | 0 | 0 | 1.56 | 1.00 | 0.00 | -0.01 | 4/23/2024 1:59:02 PM EST | |||
| 65.00 | 4.90 | 5.50 | 5.80 | 0.00 | 0.00% | 0 | 1 | 0.88 | 1.00 | 0.00 | -0.01 | 4/22/2024 | 4/23/2024 1:59:02 PM EST |
| 66.00 | 4.20 | 5.70 | 4.34 | +1.04 | +31.52% | 10 | 66 | 0.46 | 1.00 | 0.00 | -0.01 | 4/23/2024 | 4/23/2024 1:59:02 PM EST |
| 67.00 | 1.90 | 4.80 | 1.80 | 0.00 | 0.00% | 0 | 51 | 0.59 | 1.00 | 0.00 | -0.01 | 4/22/2024 | 4/23/2024 1:59:02 PM EST |
| 68.00 | 2.00 | 4.10 | 2.20 | +1.00 | +83.34% | 5 | 760 | 0.28 | 0.97 | 0.06 | -0.03 | 4/23/2024 | 4/23/2024 1:59:02 PM EST |
| 69.00 | 1.40 | 1.55 | 1.05 | +0.50 | +90.91% | 14 | 165 | 0.18 | 0.86 | 0.18 | -0.05 | 4/23/2024 | 4/23/2024 1:59:02 PM EST |
| 70.00 | 0.65 | 0.70 | 0.65 | +0.44 | +209.53% | 535 | 576 | 0.17 | 0.62 | 0.36 | -0.07 | 4/23/2024 | 4/23/2024 1:59:02 PM EST |
| 71.00 | 0.15 | 0.25 | 0.15 | +0.10 | +200.00% | 421 | 248 | 0.15 | 0.25 | 0.32 | -0.05 | 4/23/2024 | 4/23/2024 1:59:02 PM EST |
| 72.00 | 0.00 | 0.05 | 0.09 | 0.00 | 0.00% | 0 | 102 | 0.32 | 0.04 | 0.10 | -0.02 | 4/8/2024 | 4/23/2024 1:59:02 PM EST |
| 73.00 | 0.00 | 0.15 | 0.09 | 0.00 | 0.00% | 0 | 22 | 0.36 | 0.00 | 0.01 | 0.00 | 4/9/2024 | 4/23/2024 1:59:02 PM EST |
| 74.00 | 0.00 | 0.20 | 0.10 | -0.04 | -28.58% | 5 | 9 | 0.48 | 0.00 | 0.00 | 0.00 | 4/23/2024 | 4/23/2024 1:59:02 PM EST |
| 75.00 | 0.00 | 0.40 | 0.18 | 0.00 | 0.00% | 0 | 36 | 0.71 | 0.00 | 0.00 | 0.00 | 4/3/2024 | 4/23/2024 1:59:02 PM EST |
| 76.00 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 34 | 1.00 | 0.00 | 0.00 | 0.00 | 3/28/2024 | 4/23/2024 1:59:02 PM EST |
| 77.00 | 0.00 | 1.35 | % | 0 | 0 | 1.40 | 0.00 | 0.00 | 0.00 | 4/23/2024 1:59:02 PM EST | |||
| 78.00 | 0.00 | 1.35 | % | 0 | 0 | 1.51 | 0.00 | 0.00 | 0.00 | 4/23/2024 1:59:02 PM EST | |||
| 79.00 | 0.00 | 1.35 | 0.13 | 0.00 | 0.00% | 0 | 4 | 1.61 | 0.00 | 0.00 | 0.00 | 4/3/2024 | 4/23/2024 1:59:02 PM EST |
| 80.00 | 0.00 | 1.35 | % | 0 | 0 | 1.70 | 0.00 | 0.00 | 0.00 | 4/23/2024 1:59:02 PM EST | |||
| 81.00 | 0.00 | 1.35 | % | 0 | 0 | 1.79 | 0.00 | 0.00 | 0.00 | 4/23/2024 1:59:02 PM EST | |||
| 82.00 | 0.00 | 1.35 | % | 0 | 0 | 1.89 | 0.00 | 0.00 | 0.00 | 4/23/2024 1:59:02 PM EST | |||
| 83.00 | 0.00 | 2.15 | % | 0 | 0 | 2.38 | 0.00 | 0.00 | 0.00 | 4/23/2024 1:59:02 PM EST | |||
| 84.00 | 0.00 | 2.15 | % | 0 | 0 | 2.47 | 0.00 | 0.00 | 0.00 | 4/23/2024 1:59:02 PM EST | |||
| 85.00 | 0.00 | 2.15 | % | 0 | 0 | 2.56 | 0.00 | 0.00 | 0.00 | 4/23/2024 1:59:02 PM EST | |||
| 90.00 | 0.00 | 2.15 | % | 0 | 0 | 2.97 | 0.00 | 0.00 | 0.00 | 4/23/2024 1:59:02 PM EST | |||
| 95.00 | 0.00 | 2.15 | % | 0 | 0 | 3.34 | 0.00 | 0.00 | 0.00 | 4/23/2024 1:59:02 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 | 2.15 | % | 0 | 0 | 5.88 | 0.00 | 0.00 | -0.01 | 4/23/2024 1:59:02 PM EST | |||
| 45.00 | 0.00 | 2.15 | % | 0 | 0 | 4.93 | 0.00 | 0.00 | -0.01 | 4/23/2024 1:59:02 PM EST | |||
| 50.00 | 0.00 | 2.15 | % | 0 | 0 | 4.06 | 0.00 | 0.00 | -0.01 | 4/23/2024 1:59:02 PM EST | |||
| 54.00 | 0.00 | 2.15 | % | 0 | 0 | 3.42 | 0.00 | 0.00 | -0.01 | 4/23/2024 1:59:02 PM EST | |||
| 55.00 | 0.00 | 2.15 | % | 0 | 0 | 3.26 | 0.00 | 0.00 | -0.01 | 4/23/2024 1:59:02 PM EST | |||
| 56.00 | 0.00 | 2.15 | % | 0 | 0 | 3.11 | 0.00 | 0.00 | -0.01 | 4/23/2024 1:59:02 PM EST | |||
| 57.00 | 0.00 | 2.15 | % | 0 | 0 | 2.95 | 0.00 | 0.00 | -0.01 | 4/23/2024 1:59:02 PM EST | |||
| 58.00 | 0.00 | 1.35 | % | 0 | 0 | 2.32 | 0.00 | 0.00 | -0.01 | 4/23/2024 1:59:02 PM EST | |||
| 59.00 | 0.00 | 1.35 | % | 0 | 0 | 2.18 | 0.00 | 0.00 | -0.01 | 4/23/2024 1:59:02 PM EST | |||
| 60.00 | 0.00 | 1.35 | % | 0 | 0 | 2.04 | 0.00 | 0.00 | -0.01 | 4/23/2024 1:59:02 PM EST | |||
| 61.00 | 0.00 | 1.35 | % | 0 | 0 | 1.91 | 0.00 | 0.00 | -0.01 | 4/23/2024 1:59:02 PM EST | |||
| 62.00 | 0.00 | 1.35 | 0.08 | 0.00 | 0.00% | 0 | 2 | 1.77 | 0.00 | 0.00 | -0.01 | 4/16/2024 | 4/23/2024 1:59:02 PM EST |
| 63.00 | 0.00 | 0.60 | 0.06 | 0.00 | 0.00% | 0 | 1 | 1.19 | 0.00 | 0.00 | -0.01 | 4/16/2024 | 4/23/2024 1:59:02 PM EST |
| 64.00 | 0.00 | 0.60 | 0.12 | 0.00 | 0.00% | 0 | 23 | 1.07 | 0.00 | 0.00 | -0.01 | 4/19/2024 | 4/23/2024 1:59:02 PM EST |
| 65.00 | 0.00 | 1.35 | 0.04 | 0.00 | 0.00% | 0 | 36 | 1.35 | 0.00 | 0.00 | -0.01 | 4/22/2024 | 4/23/2024 1:59:02 PM EST |
| 66.00 | 0.00 | 1.35 | 0.05 | 0.00 | 0.00% | 0 | 210 | 1.21 | 0.00 | 0.00 | -0.01 | 4/22/2024 | 4/23/2024 1:59:02 PM EST |
| 67.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 93 | 0.79 | 0.00 | 0.00 | -0.01 | 4/22/2024 | 4/23/2024 1:59:02 PM EST |
| 68.00 | 0.00 | 0.05 | 0.03 | -0.07 | -70.00% | 347 | 515 | 0.25 | -0.03 | 0.06 | -0.03 | 4/23/2024 | 4/23/2024 1:59:02 PM EST |
| 69.00 | 0.00 | 0.10 | 0.10 | -0.24 | -70.59% | 12 | 25 | 0.18 | -0.14 | 0.18 | -0.05 | 4/23/2024 | 4/23/2024 1:59:02 PM EST |
| 70.00 | 0.20 | 0.30 | 0.38 | -1.02 | -72.86% | 2 | 2 | 0.17 | -0.38 | 0.36 | -0.07 | 4/23/2024 | 4/23/2024 1:59:02 PM EST |
| 71.00 | 0.70 | 0.85 | 2.65 | 0.00 | 0.00% | 0 | 2 | 0.15 | -0.75 | 0.32 | -0.05 | 4/4/2024 | 4/23/2024 1:59:02 PM EST |
| 72.00 | 1.30 | 1.70 | 3.60 | 0.00 | 0.00% | 0 | 0 | 0.27 | -0.96 | 0.10 | -0.02 | 4/8/2024 | 4/23/2024 1:59:02 PM EST |
| 73.00 | 1.45 | 3.00 | 3.30 | 0.00 | 0.00% | 0 | 2 | 0.36 | -1.00 | 0.01 | 0.00 | 4/5/2024 | 4/23/2024 1:59:02 PM EST |
| 74.00 | 1.70 | 5.40 | 2.90 | 0.00 | 0.00% | 0 | 0 | 0.49 | -1.00 | 0.00 | 0.00 | 3/20/2024 | 4/23/2024 1:59:02 PM EST |
| 75.00 | 2.85 | 6.60 | 6.45 | 0.00 | 0.00% | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 4/3/2024 | 4/23/2024 1:59:02 PM EST |
| 76.00 | 4.30 | 7.60 | 4.60 | 0.00 | 0.00% | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 3/12/2024 | 4/23/2024 1:59:02 PM EST |
| 77.00 | 5.60 | 8.40 | % | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 4/23/2024 1:59:02 PM EST | |||
| 78.00 | 6.20 | 7.80 | % | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 4/23/2024 1:59:02 PM EST | |||
| 79.00 | 8.50 | 9.90 | % | 0 | 0 | 1.49 | -1.00 | 0.00 | 0.00 | 4/23/2024 1:59:02 PM EST | |||
| 80.00 | 9.50 | 9.80 | % | 0 | 0 | 1.98 | -1.00 | 0.00 | 0.00 | 4/23/2024 1:59:02 PM EST | |||
| 81.00 | 9.10 | 12.10 | % | 0 | 0 | 1.88 | -1.00 | 0.00 | 0.00 | 4/23/2024 1:59:02 PM EST | |||
| 82.00 | 10.10 | 11.70 | % | 0 | 0 | 1.70 | -1.00 | 0.00 | 0.00 | 4/23/2024 1:59:02 PM EST | |||
| 83.00 | 11.40 | 12.80 | % | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 4/23/2024 1:59:02 PM EST | |||
| 84.00 | 13.10 | 14.00 | % | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 4/23/2024 1:59:02 PM EST | |||
| 85.00 | 12.90 | 16.20 | % | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 4/23/2024 1:59:02 PM EST | |||
| 90.00 | 18.30 | 21.60 | % | 0 | 0 | 2.90 | -1.00 | 0.00 | 0.00 | 4/23/2024 1:59:02 PM EST | |||
| 95.00 | 23.90 | 26.60 | % | 0 | 0 | 1.85 | -1.00 | 0.00 | 0.00 | 4/23/2024 1:59:02 PM EST |