| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MDLZ190524C00048000 | 2019-05-17 3:17PM EDT | 48.00 | 4.23 | 4.05 | 4.55 | +0.58 | +15.89% | 10 | 10 | 63.77% |
| MDLZ190524C00050000 | 2019-05-07 11:02AM EDT | 50.00 | 1.56 | 2.13 | 2.64 | 0.00 | - | 1 | 58 | 46.39% |
| MDLZ190524C00053000 | 2019-05-17 12:57PM EDT | 53.00 | 0.19 | 0.12 | 0.15 | -0.22 | -53.66% | 35 | 108 | 15.92% |
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MDLZ190524P00046000 | 2019-04-29 3:30PM EDT | 46.00 | 0.13 | 0.00 | 0.05 | 0.00 | - | - | 1 | 55.08% |
| MDLZ190524P00047000 | 2019-04-22 9:36AM EDT | 47.00 | 0.30 | 0.00 | 0.05 | 0.00 | - | - | 67 | 47.27% |
| MDLZ190524P00048000 | 2019-05-07 11:25AM EDT | 48.00 | 0.11 | 0.00 | 0.05 | 0.00 | - | 7 | 48 | 39.45% |
| MDLZ190524P00051000 | 2019-05-15 9:51AM EDT | 51.00 | 0.31 | 0.09 | 0.11 | 0.00 | - | 20 | 79 | 19.04% |
| MDLZ190524P00052000 | 2019-05-17 3:53PM EDT | 52.00 | 0.29 | 0.30 | 0.34 | +0.10 | +52.63% | 46 | 30 | 16.70% |
| MDLZ190524P00056000 | 2019-05-01 1:29PM EDT | 56.00 | 4.21 | 1.61 | 5.70 | 0.00 | - | - | 0 | 126.51% |
| MDLZ190524P00057000 | 2019-05-01 1:29PM EDT | 57.00 | 5.23 | 2.64 | 6.60 | 0.00 | - | - | 1 | 134.18% |