Mondelez International, Inc. (MDLZ)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MDLZ240510C00063000 | 2024-04-30 1:14PM EDT | 63.00 | 8.58 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MDLZ240510C00065000 | 2024-04-30 1:14PM EDT | 65.00 | 6.73 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MDLZ240510C00066000 | 2024-04-29 10:26AM EDT | 66.00 | 5.30 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MDLZ240510C00067000 | 2024-05-08 10:07AM EDT | 67.00 | 3.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MDLZ240510C00068000 | 2024-05-06 9:30AM EDT | 68.00 | 2.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MDLZ240510C00069000 | 2024-05-08 2:16PM EDT | 69.00 | 1.34 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MDLZ240510C00070000 | 2024-05-08 2:16PM EDT | 70.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| MDLZ240510C00071000 | 2024-05-08 11:13AM EDT | 71.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| MDLZ240510C00072000 | 2024-05-08 9:46AM EDT | 72.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| MDLZ240510C00073000 | 2024-05-06 12:21PM EDT | 73.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| MDLZ240510C00074000 | 2024-04-30 3:57PM EDT | 74.00 | 0.58 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 12.50% |
| MDLZ240510C00075000 | 2024-05-03 10:16AM EDT | 75.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| MDLZ240510C00077000 | 2024-05-06 1:45PM EDT | 77.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 25.00% |
Putsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MDLZ240510P00058000 | 2024-04-16 11:32AM EDT | 58.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| MDLZ240510P00061000 | 2024-04-17 12:02PM EDT | 61.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| MDLZ240510P00062000 | 2024-04-22 1:33PM EDT | 62.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| MDLZ240510P00063000 | 2024-04-17 11:30AM EDT | 63.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| MDLZ240510P00064000 | 2024-04-25 3:44PM EDT | 64.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| MDLZ240510P00065000 | 2024-05-06 2:59PM EDT | 65.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 25.00% |
| MDLZ240510P00066000 | 2024-05-06 10:16AM EDT | 66.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| MDLZ240510P00067000 | 2024-05-06 10:22AM EDT | 67.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 12.50% |
| MDLZ240510P00068000 | 2024-05-06 2:22PM EDT | 68.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 116 | 0 | 12.50% |
| MDLZ240510P00069000 | 2024-05-08 1:50PM EDT | 69.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| MDLZ240510P00070000 | 2024-05-07 9:30AM EDT | 70.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| MDLZ240510P00071000 | 2024-05-07 3:54PM EDT | 71.00 | 0.43 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| MDLZ240510P00072000 | 2024-05-08 3:36PM EDT | 72.00 | 1.37 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MDLZ240510P00073000 | 2024-05-08 3:16PM EDT | 73.00 | 2.30 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 0.00% |
| MDLZ240510P00074000 | 2024-04-17 2:21PM EDT | 74.00 | 8.00 | 0.00 | 0.00 | 0.00 | - | 91 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.