Options Chain for MONDELEZ INTL INC CL A (MDLZ) - $64.42 as of 11/20/2024 8:25:11 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 22.00 | 26.60 | % | 0 | 0 | 6.39 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:43 PM EST | |||
| 45.00 | 17.10 | 21.60 | % | 0 | 0 | 5.19 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:43 PM EST | |||
| 50.00 | 12.00 | 16.80 | % | 0 | 0 | 4.01 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:43 PM EST | |||
| 54.00 | 8.30 | 12.40 | % | 0 | 0 | 3.03 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:43 PM EST | |||
| 55.00 | 7.30 | 11.40 | % | 0 | 0 | 2.68 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:43 PM EST | |||
| 56.00 | 6.30 | 10.40 | % | 0 | 0 | 2.64 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:43 PM EST | |||
| 57.00 | 5.30 | 9.40 | % | 0 | 0 | 2.65 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:43 PM EST | |||
| 58.00 | 4.10 | 8.40 | % | 0 | 0 | 2.18 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:43 PM EST | |||
| 59.00 | 3.30 | 7.40 | % | 0 | 0 | 2.24 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:43 PM EST | |||
| 60.00 | 2.35 | 6.40 | % | 0 | 0 | 1.72 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:43 PM EST | |||
| 61.00 | 1.35 | 5.40 | % | 0 | 0 | 1.82 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:43 PM EST | |||
| 62.00 | 0.35 | 4.50 | 2.38 | 0.00 | 0.00% | 0 | 33 | 1.37 | 0.99 | 0.02 | 0.00 | 11/15/2024 | 11/20/2024 3:59:43 PM EST |
| 63.00 | 1.40 | 1.60 | 1.55 | 0.00 | 0.00% | 0 | 46 | 0.30 | 0.91 | 0.14 | -0.05 | 11/18/2024 | 11/20/2024 3:59:43 PM EST |
| 64.00 | 0.60 | 0.75 | 0.58 | +0.23 | +65.72% | 2 | 346 | 0.19 | 0.68 | 0.33 | -0.13 | 11/20/2024 | 11/20/2024 3:59:43 PM EST |
| 65.00 | 0.10 | 0.75 | 0.15 | +0.03 | +25.00% | 29 | 48 | 0.19 | 0.32 | 0.35 | -0.10 | 11/20/2024 | 11/20/2024 3:59:43 PM EST |
| 66.00 | 0.00 | 0.45 | 0.06 | 0.00 | 0.00% | 0 | 18 | 0.50 | 0.07 | 0.14 | -0.03 | 11/18/2024 | 11/20/2024 3:59:43 PM EST |
| 67.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 32 | 0.34 | 0.01 | 0.02 | 0.00 | 11/18/2024 | 11/20/2024 3:59:43 PM EST |
| 68.00 | 0.00 | 0.10 | 0.10 | 0.00 | 0.00% | 0 | 18 | 0.52 | 0.00 | 0.00 | 0.00 | 11/14/2024 | 11/20/2024 3:59:43 PM EST |
| 69.00 | 0.00 | 1.25 | 0.18 | 0.00 | 0.00% | 0 | 27 | 1.19 | 0.00 | 0.00 | 0.00 | 11/13/2024 | 11/20/2024 3:59:43 PM EST |
| 70.00 | 0.00 | 0.25 | 0.06 | 0.00 | 0.00% | 0 | 15 | 0.72 | 0.00 | 0.00 | 0.00 | 11/12/2024 | 11/20/2024 3:59:43 PM EST |
| 71.00 | 0.00 | 0.75 | 0.45 | 0.00 | 0.00% | 0 | 8 | 1.46 | 0.00 | 0.00 | 0.00 | 11/6/2024 | 11/20/2024 3:59:43 PM EST |
| 72.00 | 0.00 | 0.80 | 0.22 | 0.00 | 0.00% | 0 | 66 | 1.42 | 0.00 | 0.00 | 0.00 | 11/12/2024 | 11/20/2024 3:59:43 PM EST |
| 73.00 | 0.00 | 0.80 | 0.07 | 0.00 | 0.00% | 0 | 10 | 1.54 | 0.00 | 0.00 | 0.00 | 11/5/2024 | 11/20/2024 3:59:43 PM EST |
| 74.00 | 0.00 | 0.80 | 0.12 | 0.00 | 0.00% | 0 | 109 | 1.65 | 0.00 | 0.00 | 0.00 | 10/30/2024 | 11/20/2024 3:59:43 PM EST |
| 75.00 | 0.00 | 0.80 | 0.20 | 0.00 | 0.00% | 0 | 1 | 1.76 | 0.00 | 0.00 | 0.00 | 10/29/2024 | 11/20/2024 3:59:43 PM EST |
| 76.00 | 0.00 | 1.25 | % | 0 | 0 | 2.09 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:43 PM EST | |||
| 77.00 | 0.00 | 0.80 | 0.20 | 0.00 | 0.00% | 0 | 5 | 1.96 | 0.00 | 0.00 | 0.00 | 10/15/2024 | 11/20/2024 3:59:43 PM EST |
| 78.00 | 0.00 | 1.25 | % | 0 | 0 | 2.30 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:43 PM EST | |||
| 79.00 | 0.00 | 1.05 | % | 0 | 0 | 2.40 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:43 PM EST | |||
| 80.00 | 0.00 | 1.10 | % | 0 | 0 | 2.50 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:43 PM EST | |||
| 81.00 | 0.00 | 1.25 | % | 0 | 0 | 2.60 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:43 PM EST | |||
| 82.00 | 0.00 | 1.05 | % | 0 | 0 | 2.69 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:43 PM EST | |||
| 83.00 | 0.00 | 1.25 | % | 0 | 0 | 2.78 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:43 PM EST | |||
| 84.00 | 0.00 | 1.25 | % | 0 | 0 | 2.87 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:43 PM EST | |||
| 85.00 | 0.00 | 1.25 | % | 0 | 0 | 2.96 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:43 PM EST | |||
| 90.00 | 0.00 | 1.00 | % | 0 | 0 | 3.37 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:43 PM EST | |||
| 95.00 | 0.00 | 0.05 | % | 0 | 0 | 2.29 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:43 PM EST | |||
| 100.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 2 | 2.54 | 0.00 | 0.00 | 0.00 | 11/4/2024 | 11/20/2024 3:59:43 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 | 0.05 | % | 0 | 0 | 2.91 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:43 PM EST | |||
| 45.00 | 0.00 | 0.05 | % | 0 | 0 | 2.26 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:43 PM EST | |||
| 50.00 | 0.00 | 0.85 | % | 0 | 0 | 2.84 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:43 PM EST | |||
| 54.00 | 0.00 | 0.85 | % | 0 | 0 | 2.18 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:43 PM EST | |||
| 55.00 | 0.00 | 0.85 | % | 0 | 0 | 2.02 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:43 PM EST | |||
| 56.00 | 0.00 | 0.85 | % | 0 | 0 | 1.85 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:43 PM EST | |||
| 57.00 | 0.00 | 0.85 | % | 0 | 0 | 1.69 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:43 PM EST | |||
| 58.00 | 0.00 | 0.85 | % | 0 | 0 | 1.53 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:43 PM EST | |||
| 59.00 | 0.00 | 2.15 | % | 0 | 0 | 2.39 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:43 PM EST | |||
| 60.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 1 | 0.67 | 0.00 | 0.00 | 0.00 | 11/6/2024 | 11/20/2024 3:59:43 PM EST |
| 61.00 | 0.00 | 0.95 | 0.05 | 0.00 | 0.00% | 0 | 2 | 0.88 | 0.00 | 0.00 | 0.00 | 11/13/2024 | 11/20/2024 3:59:43 PM EST |
| 62.00 | 0.00 | 0.70 | 0.10 | 0.00 | 0.00% | 0 | 3 | 0.61 | -0.01 | 0.02 | 0.00 | 11/19/2024 | 11/20/2024 3:59:43 PM EST |
| 63.00 | 0.00 | 0.35 | 0.10 | -0.15 | -60.00% | 6 | 62 | 0.34 | -0.09 | 0.14 | -0.05 | 11/20/2024 | 11/20/2024 3:59:43 PM EST |
| 64.00 | 0.15 | 0.30 | 0.32 | -0.32 | -50.00% | 4 | 89 | 0.24 | -0.32 | 0.33 | -0.13 | 11/20/2024 | 11/20/2024 3:59:43 PM EST |
| 65.00 | 0.65 | 0.80 | 0.77 | -0.53 | -40.77% | 4 | 20 | 0.21 | -0.68 | 0.35 | -0.10 | 11/20/2024 | 11/20/2024 3:59:43 PM EST |
| 66.00 | 0.85 | 1.95 | 1.84 | +0.24 | +15.00% | 1 | 25 | 0.53 | -0.93 | 0.14 | -0.03 | 11/20/2024 | 11/20/2024 3:59:43 PM EST |
| 67.00 | 0.75 | 4.60 | 2.70 | 0.00 | 0.00% | 0 | 1 | 1.64 | -0.99 | 0.02 | 0.00 | 11/15/2024 | 11/20/2024 3:59:43 PM EST |
| 68.00 | 1.70 | 5.60 | 2.25 | 0.00 | 0.00% | 0 | 18 | 1.83 | -1.00 | 0.00 | 0.00 | 11/14/2024 | 11/20/2024 3:59:43 PM EST |
| 69.00 | 4.20 | 6.30 | 4.68 | 0.00 | 0.00% | 0 | 1 | 1.95 | -1.00 | 0.00 | 0.00 | 11/15/2024 | 11/20/2024 3:59:43 PM EST |
| 70.00 | 5.30 | 7.60 | 5.62 | 0.00 | 0.00% | 0 | 1 | 2.22 | -1.00 | 0.00 | 0.00 | 11/15/2024 | 11/20/2024 3:59:43 PM EST |
| 71.00 | 4.90 | 8.70 | 1.60 | 0.00 | 0.00% | 0 | 1 | 2.38 | -1.00 | 0.00 | 0.00 | 10/30/2024 | 11/20/2024 3:59:43 PM EST |
| 72.00 | 5.70 | 9.70 | % | 0 | 0 | 2.53 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:43 PM EST | |||
| 73.00 | 6.70 | 10.70 | 7.00 | 0.00 | 0.00% | 0 | 0 | 2.68 | -1.00 | 0.00 | 0.00 | 11/7/2024 | 11/20/2024 3:59:43 PM EST |
| 74.00 | 7.70 | 11.70 | % | 0 | 0 | 2.81 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:43 PM EST | |||
| 75.00 | 8.70 | 12.70 | 5.50 | 0.00 | 0.00% | 0 | 0 | 2.95 | -1.00 | 0.00 | 0.00 | 10/25/2024 | 11/20/2024 3:59:43 PM EST |
| 76.00 | 9.70 | 13.70 | % | 0 | 0 | 3.08 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:43 PM EST | |||
| 77.00 | 10.70 | 14.70 | % | 0 | 0 | 3.20 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:43 PM EST | |||
| 78.00 | 11.90 | 15.70 | % | 0 | 0 | 3.33 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:43 PM EST | |||
| 79.00 | 12.70 | 16.70 | % | 0 | 0 | 3.45 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:43 PM EST | |||
| 80.00 | 13.60 | 17.70 | % | 0 | 0 | 3.56 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:43 PM EST | |||
| 81.00 | 14.60 | 18.70 | % | 0 | 0 | 3.67 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:43 PM EST | |||
| 82.00 | 15.60 | 19.70 | % | 0 | 0 | 3.72 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:43 PM EST | |||
| 83.00 | 16.60 | 20.70 | % | 0 | 0 | 3.89 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:43 PM EST | |||
| 84.00 | 17.60 | 21.70 | % | 0 | 0 | 4.00 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:43 PM EST | |||
| 85.00 | 18.60 | 22.70 | % | 0 | 0 | 4.10 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:43 PM EST | |||
| 90.00 | 24.40 | 27.70 | % | 0 | 0 | 4.28 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:43 PM EST | |||
| 95.00 | 28.60 | 32.70 | % | 0 | 0 | 5.02 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:43 PM EST | |||
| 100.00 | 33.60 | 37.70 | % | 0 | 0 | 5.43 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:43 PM EST |