| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MDLZ190719C00050000 | 2019-07-16 9:35AM EDT | 50.00 | 4.84 | 4.60 | 4.80 | 0.00 | - | 2 | 3 | 65.82% |
| MDLZ190719C00052500 | 2019-07-17 10:21AM EDT | 52.50 | 2.46 | 2.16 | 2.27 | +0.39 | +18.84% | 13 | 282 | 32.81% |
| MDLZ190719C00053000 | 2019-07-08 9:58AM EDT | 53.00 | 2.62 | 1.66 | 1.73 | 0.00 | - | 3 | 67 | 20.70% |
| MDLZ190719C00054000 | 2019-07-17 10:21AM EDT | 54.00 | 0.98 | 0.73 | 0.78 | +0.38 | +63.33% | 4 | 37 | 15.24% |
| MDLZ190719C00055000 | 2019-07-17 11:57AM EDT | 55.00 | 0.12 | 0.10 | 0.12 | -0.03 | -20.00% | 28 | 2,070 | 11.91% |
| MDLZ190719C00056000 | 2019-07-17 9:59AM EDT | 56.00 | 0.02 | 0.01 | 0.03 | -0.01 | -33.33% | 1 | 383 | 17.97% |
| MDLZ190719C00057000 | 2019-07-16 3:44PM EDT | 57.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 5 | 716 | 12.50% |
| MDLZ190719C00057500 | 2019-07-16 3:01PM EDT | 57.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 178 | 12.50% |
| MDLZ190719C00060000 | 2019-06-18 11:04AM EDT | 60.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | - | 70 | 25.00% |
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MDLZ190719P00040000 | 2019-06-05 10:28AM EDT | 40.00 | 0.05 | 0.00 | 0.11 | 0.00 | - | 1 | 3 | 169.53% |
| MDLZ190719P00045000 | 2019-07-03 9:42AM EDT | 45.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 12 | 21 | 50.00% |
| MDLZ190719P00050000 | 2019-07-08 9:30AM EDT | 50.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 572 | 51.56% |
| MDLZ190719P00051000 | 2019-06-26 12:28PM EDT | 51.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
| MDLZ190719P00052000 | 2019-07-02 9:56AM EDT | 52.00 | 0.09 | 0.00 | 0.03 | 0.00 | - | 5 | 255 | 33.20% |
| MDLZ190719P00052500 | 2019-07-11 9:32AM EDT | 52.50 | 0.01 | 0.00 | 0.07 | 0.00 | - | 30 | 14,809 | 33.99% |
| MDLZ190719P00053000 | 2019-07-16 11:07AM EDT | 53.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 709 | 25.78% |
| MDLZ190719P00054000 | 2019-07-16 3:56PM EDT | 54.00 | 0.08 | 0.05 | 0.08 | 0.00 | - | 38 | 159 | 16.02% |
| MDLZ190719P00055000 | 2019-07-17 10:56AM EDT | 55.00 | 0.41 | 0.41 | 0.45 | +0.02 | +5.13% | 11 | 633 | 14.26% |
| MDLZ190719P00056000 | 2019-07-16 2:54PM EDT | 56.00 | 1.46 | 1.32 | 1.36 | 0.00 | - | 2 | 70 | 22.46% |
| MDLZ190719P00057000 | 2019-07-16 9:42AM EDT | 57.00 | 2.16 | 2.29 | 2.35 | 0.00 | - | - | 1 | 32.42% |
| MDLZ190719P00057500 | 2019-07-01 3:51PM EDT | 57.50 | 2.82 | 2.79 | 2.92 | 0.00 | - | 1 | 10 | 45.70% |