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 | 5.10 | 8.30 | 0.00 | - | 2 | 2 | 115.92% |
| MDLZ240510C00065000 | 2024-04-30 1:14PM EDT | 65.00 | 6.73 | 2.95 | 6.90 | 0.00 | - | 2 | 4 | 115.72% |
| MDLZ240510C00066000 | 2024-04-29 10:26AM EDT | 66.00 | 5.30 | 1.95 | 6.00 | 0.00 | - | 3 | 3 | 107.67% |
| MDLZ240510C00067000 | 2024-04-30 11:09AM EDT | 67.00 | 5.00 | 0.95 | 5.20 | 0.00 | - | 1 | 17 | 102.05% |
| MDLZ240510C00068000 | 2024-05-03 12:55PM EDT | 68.00 | 2.03 | 2.00 | 2.25 | -1.20 | -37.15% | 5 | 54 | 29.59% |
| MDLZ240510C00069000 | 2024-05-03 1:57PM EDT | 69.00 | 1.25 | 1.10 | 1.25 | -1.26 | -50.20% | 4 | 31 | 20.22% |
| MDLZ240510C00070000 | 2024-05-03 3:55PM EDT | 70.00 | 0.55 | 0.50 | 0.55 | -0.57 | -50.89% | 27 | 344 | 16.85% |
| MDLZ240510C00071000 | 2024-05-03 12:24PM EDT | 71.00 | 0.18 | 0.10 | 0.20 | -0.31 | -63.27% | 28 | 492 | 16.60% |
| MDLZ240510C00072000 | 2024-05-03 3:34PM EDT | 72.00 | 0.05 | 0.00 | 0.10 | -0.10 | -66.67% | 21 | 168 | 19.43% |
| MDLZ240510C00073000 | 2024-05-02 1:44PM EDT | 73.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 10 | 86 | 21.68% |
| MDLZ240510C00074000 | 2024-04-30 3:57PM EDT | 74.00 | 0.58 | 0.00 | 0.15 | 0.00 | - | 29 | 27 | 34.67% |
| MDLZ240510C00075000 | 2024-05-03 10:16AM EDT | 75.00 | 0.02 | 0.00 | 0.05 | -0.02 | -50.00% | 1 | 41 | 31.84% |
| MDLZ240510C00077000 | 2024-04-30 3:09PM EDT | 77.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 11 | 9 | 94.73% |
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 | 2.15 | 0.00 | - | - | 1 | 149.90% |
| MDLZ240510P00061000 | 2024-04-17 12:02PM EDT | 61.00 | 0.21 | 0.00 | 2.15 | 0.00 | - | - | 3 | 121.68% |
| MDLZ240510P00062000 | 2024-04-22 1:33PM EDT | 62.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 1 | 17 | 53.71% |
| MDLZ240510P00063000 | 2024-04-17 11:30AM EDT | 63.00 | 0.45 | 0.00 | 2.15 | 0.00 | - | 1 | 30 | 102.83% |
| MDLZ240510P00064000 | 2024-04-25 3:44PM EDT | 64.00 | 0.08 | 0.00 | 2.15 | 0.00 | - | 1 | 10 | 93.36% |
| MDLZ240510P00065000 | 2024-04-30 3:50PM EDT | 65.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 2 | 15 | 83.69% |
| MDLZ240510P00066000 | 2024-05-01 10:25AM EDT | 66.00 | 0.08 | 0.00 | 2.15 | 0.00 | - | 4 | 11 | 73.83% |
| MDLZ240510P00067000 | 2024-05-03 10:48AM EDT | 67.00 | 0.05 | 0.00 | 0.10 | -0.10 | -66.67% | 1 | 18 | 25.20% |
| MDLZ240510P00068000 | 2024-05-03 10:42AM EDT | 68.00 | 0.10 | 0.05 | 0.15 | -0.17 | -62.96% | 16 | 48 | 21.00% |
| MDLZ240510P00069000 | 2024-05-03 3:37PM EDT | 69.00 | 0.20 | 0.15 | 0.25 | +0.05 | +33.33% | 9 | 72 | 16.65% |
| MDLZ240510P00070000 | 2024-05-03 3:27PM EDT | 70.00 | 0.60 | 0.50 | 0.60 | +0.30 | +100.00% | 16 | 1,033 | 15.19% |
| MDLZ240510P00071000 | 2024-05-03 1:54PM EDT | 71.00 | 1.17 | 1.15 | 2.05 | +0.52 | +80.00% | 4 | 55 | 39.60% |
| MDLZ240510P00072000 | 2024-05-03 1:53PM EDT | 72.00 | 2.06 | 1.00 | 2.25 | +0.68 | +49.28% | 4 | 21 | 21.49% |
| MDLZ240510P00074000 | 2024-04-17 2:21PM EDT | 74.00 | 8.00 | 2.20 | 6.20 | 0.00 | - | 91 | 0 | 103.27% |
© 2024 Yahoo. All rights reserved.