Mondelez International, Inc. (MDLZ)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MDLZ240517C00060000 | 2024-04-25 11:19AM EDT | 60.00 | 11.20 | 9.20 | 13.20 | +0.25 | +2.28% | 1 | 2 | 179.98% |
| MDLZ240517C00065000 | 2024-04-25 3:18PM EDT | 65.00 | 6.20 | 5.00 | 8.30 | 0.00 | - | 2 | 110 | 67.87% |
| MDLZ240517C00066000 | 2024-04-24 9:31AM EDT | 66.00 | 4.75 | 3.60 | 7.20 | +0.05 | +1.06% | 2 | 9 | 116.55% |
| MDLZ240517C00067000 | 2024-05-06 10:18AM EDT | 67.00 | 3.00 | 2.90 | 6.50 | -1.39 | -31.66% | 1 | 1 | 54.00% |
| MDLZ240517C00067500 | 2024-04-30 3:47PM EDT | 67.50 | 5.27 | 2.35 | 5.80 | 0.00 | - | 10 | 381 | 103.17% |
| MDLZ240517C00068000 | 2024-05-06 10:21AM EDT | 68.00 | 2.50 | 1.45 | 5.40 | -2.10 | -45.65% | 2 | 4 | 100.49% |
| MDLZ240517C00069000 | 2024-05-06 10:17AM EDT | 69.00 | 2.17 | 1.35 | 2.90 | +0.69 | +46.62% | 3 | 76 | 43.51% |
| MDLZ240517C00070000 | 2024-05-03 3:04PM EDT | 70.00 | 1.45 | 0.55 | 1.50 | +0.63 | +76.83% | 33 | 940 | 20.85% |
| MDLZ240517C00071000 | 2024-05-06 10:14AM EDT | 71.00 | 0.65 | 0.65 | 0.75 | +0.25 | +62.50% | 190 | 466 | 17.73% |
| MDLZ240517C00072000 | 2024-05-03 3:51PM EDT | 72.00 | 0.26 | 0.20 | 0.30 | +0.11 | +73.33% | 27 | 353 | 16.90% |
| MDLZ240517C00072500 | 2024-05-03 1:42PM EDT | 72.50 | 0.10 | 0.05 | 0.15 | +0.03 | +42.86% | 9 | 589 | 15.92% |
| MDLZ240517C00073000 | 2024-05-03 10:15AM EDT | 73.00 | 0.09 | 0.00 | 1.70 | +0.01 | +12.50% | 1 | 151 | 67.72% |
| MDLZ240517C00074000 | 2024-05-06 10:20AM EDT | 74.00 | 0.05 | 0.00 | 2.15 | -0.03 | -37.50% | 1 | 92 | 59.18% |
| MDLZ240517C00075000 | 2024-05-02 3:01PM EDT | 75.00 | 0.05 | 0.00 | 0.25 | -0.20 | -80.00% | 10 | 299 | 37.50% |
| MDLZ240517C00076000 | 2024-05-01 10:19AM EDT | 76.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 2 | 6 | 75.93% |
| MDLZ240517C00077000 | 2024-04-30 1:09PM EDT | 77.00 | 0.10 | 0.00 | 1.35 | 0.00 | - | 7 | 118 | 68.95% |
| MDLZ240517C00077500 | 2024-04-30 11:38AM EDT | 77.50 | 0.08 | 0.00 | 1.35 | 0.00 | - | 22 | 216 | 72.36% |
| MDLZ240517C00080000 | 2024-03-20 11:41AM EDT | 80.00 | 0.09 | 0.00 | 0.05 | 0.00 | - | 49 | 51 | 47.66% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MDLZ240517P00055000 | 2024-04-16 10:41AM EDT | 55.00 | 0.10 | 0.00 | 1.80 | 0.00 | - | - | 3 | 176.95% |
| MDLZ240517P00057500 | 2024-04-16 10:13AM EDT | 57.50 | 0.13 | 0.00 | 1.85 | 0.00 | - | - | 1 | 155.66% |
| MDLZ240517P00060000 | 2024-04-17 12:02PM EDT | 60.00 | 0.02 | 0.00 | 2.15 | -0.15 | -88.24% | 2 | 10 | 140.53% |
| MDLZ240517P00062500 | 2024-04-25 9:35AM EDT | 62.50 | 0.34 | 0.00 | 1.35 | 0.00 | - | 2 | 111 | 99.32% |
| MDLZ240517P00064000 | 2024-04-29 1:00PM EDT | 64.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 5 | 3 | 86.72% |
| MDLZ240517P00065000 | 2024-05-01 1:01PM EDT | 65.00 | 0.06 | 0.00 | 0.20 | +0.01 | +20.00% | 1 | 495 | 53.52% |
| MDLZ240517P00066000 | 2024-04-30 11:43AM EDT | 66.00 | 0.11 | 0.00 | 1.35 | 0.00 | - | 7 | 13 | 69.73% |
| MDLZ240517P00067000 | 2024-05-01 3:46PM EDT | 67.00 | 0.05 | 0.00 | 2.15 | -0.03 | -37.50% | 1 | 17 | 75.44% |
| MDLZ240517P00067500 | 2024-05-06 9:30AM EDT | 67.50 | 0.05 | 0.00 | 0.10 | -0.15 | -75.00% | 4 | 1,161 | 29.98% |
| MDLZ240517P00068000 | 2024-05-06 10:06AM EDT | 68.00 | 0.21 | 0.00 | 0.10 | +0.06 | +40.00% | 55 | 163 | 26.76% |
| MDLZ240517P00069000 | 2024-05-03 3:32PM EDT | 69.00 | 0.07 | 0.05 | 0.10 | -0.35 | -83.33% | 6 | 167 | 20.22% |
| MDLZ240517P00070000 | 2024-05-03 3:35PM EDT | 70.00 | 0.15 | 0.10 | 0.20 | -0.65 | -81.25% | 9 | 862 | 17.29% |
| MDLZ240517P00071000 | 2024-05-03 1:25PM EDT | 71.00 | 0.50 | 0.35 | 0.50 | -1.00 | -66.67% | 724 | 298 | 16.36% |
| MDLZ240517P00072000 | 2024-05-03 12:12PM EDT | 72.00 | 1.70 | 0.90 | 1.90 | -0.60 | -26.09% | 2 | 43 | 40.04% |
| MDLZ240517P00072500 | 2024-05-01 9:32AM EDT | 72.50 | 1.80 | 1.30 | 2.40 | 0.00 | - | 3 | 4 | 45.46% |
| MDLZ240517P00073000 | 2024-05-01 9:32AM EDT | 73.00 | 2.10 | 1.40 | 2.90 | 0.00 | - | - | 0 | 50.54% |
| MDLZ240517P00075000 | 2024-03-22 3:47PM EDT | 75.00 | 3.37 | 5.00 | 8.90 | 0.00 | - | 1 | 0 | 128.91% |
| MDLZ240517P00077500 | 2024-05-01 9:32AM EDT | 77.50 | 6.40 | 4.30 | 8.10 | 0.00 | - | - | 0 | 111.23% |
© 2024 Yahoo. All rights reserved.