Mondelez International, Inc. (MDLZ)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 10:12AM EDT. Market open.
Callsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MDLZ240524C00061000 | 2024-04-16 9:36AM EDT | 61.00 | 5.50 | 8.70 | 12.60 | 0.00 | - | - | 0 | 272.66% |
| MDLZ240524C00065000 | 2024-05-09 3:14PM EDT | 65.00 | 5.20 | 2.55 | 5.90 | 0.00 | - | 11 | 13 | 153.13% |
| MDLZ240524C00066000 | 2024-04-19 1:44PM EDT | 66.00 | 2.86 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| MDLZ240524C00067000 | 2024-05-15 10:49AM EDT | 67.00 | 5.00 | 0.70 | 4.60 | 0.00 | - | 4 | 5 | 154.20% |
| MDLZ240524C00068000 | 2024-05-13 3:05PM EDT | 68.00 | 3.65 | 0.15 | 3.60 | 0.00 | - | 2 | 25 | 133.30% |
| MDLZ240524C00069000 | 2024-05-20 1:06PM EDT | 69.00 | 1.88 | 0.50 | 2.80 | 0.00 | - | 1 | 34 | 64.06% |
| MDLZ240524C00070000 | 2024-05-22 3:44PM EDT | 70.00 | 0.60 | 0.00 | 2.10 | 0.00 | - | 14 | 308 | 59.47% |
| MDLZ240524C00071000 | 2024-05-22 12:38PM EDT | 71.00 | 0.10 | 0.05 | 0.25 | 0.00 | - | 2 | 212 | 35.74% |
| MDLZ240524C00072000 | 2024-05-22 11:41AM EDT | 72.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 2 | 154 | 30.66% |
| MDLZ240524C00073000 | 2024-05-17 10:43AM EDT | 73.00 | 0.12 | 0.00 | 0.05 | 0.00 | - | 2 | 99 | 40.23% |
| MDLZ240524C00074000 | 2024-05-14 3:51PM EDT | 74.00 | 0.09 | 0.00 | 0.65 | 0.00 | - | 1 | 33 | 79.10% |
| MDLZ240524C00076000 | 2024-04-30 3:26PM EDT | 76.00 | 0.32 | 0.00 | 2.15 | 0.00 | - | - | 2 | 155.37% |
| MDLZ240524C00077000 | 2024-05-01 9:34AM EDT | 77.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | - | 2 | 167.97% |
| MDLZ240524C00078000 | 2024-04-30 12:12PM EDT | 78.00 | 0.10 | 0.00 | 2.15 | 0.00 | - | - | 50 | 180.08% |
Putsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MDLZ240524P00059000 | 2024-05-16 9:32AM EDT | 59.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 2 | 5 | 240.04% |
| MDLZ240524P00060000 | 2024-05-22 9:40AM EDT | 60.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 8 | 20 | 223.73% |
| MDLZ240524P00061000 | 2024-05-22 9:55AM EDT | 61.00 | 0.06 | 0.00 | 2.15 | 0.00 | - | 14 | 80 | 207.42% |
| MDLZ240524P00062000 | 2024-05-21 1:38PM EDT | 62.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 26 | 32 | 191.02% |
| MDLZ240524P00063000 | 2024-05-21 2:37PM EDT | 63.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 226 | 228 | 174.61% |
| MDLZ240524P00064000 | 2024-05-21 1:40PM EDT | 64.00 | 0.06 | 0.00 | 2.15 | 0.00 | - | 21 | 30 | 158.01% |
| MDLZ240524P00065000 | 2024-05-21 11:22AM EDT | 65.00 | 0.05 | 0.00 | 2.20 | 0.00 | - | 7 | 20 | 142.68% |
| MDLZ240524P00066000 | 2024-05-17 1:26PM EDT | 66.00 | 0.05 | 0.00 | 0.60 | 0.00 | - | 1 | 13 | 72.07% |
| MDLZ240524P00067000 | 2024-05-20 12:44PM EDT | 67.00 | 0.05 | 0.00 | 2.20 | 0.00 | - | 1 | 10 | 107.42% |
| MDLZ240524P00068000 | 2024-05-22 9:55AM EDT | 68.00 | 0.17 | 0.00 | 0.60 | 0.00 | - | 1 | 18 | 61.52% |
| MDLZ240524P00069000 | 2024-05-23 9:30AM EDT | 69.00 | 0.20 | 0.00 | 0.60 | +0.05 | +33.33% | 1 | 62 | 42.97% |
| MDLZ240524P00070000 | 2024-05-22 3:23PM EDT | 70.00 | 0.30 | 0.00 | 3.00 | 0.00 | - | 20 | 618 | 63.38% |
| MDLZ240524P00071000 | 2024-05-21 10:48AM EDT | 71.00 | 1.05 | 0.00 | 3.50 | 0.00 | - | 8 | 15 | 133.01% |
| MDLZ240524P00072000 | 2024-05-20 2:08PM EDT | 72.00 | 1.75 | 0.60 | 4.50 | 0.00 | - | 1 | 2 | 151.95% |
| MDLZ240524P00073000 | 2024-05-15 1:00PM EDT | 73.00 | 1.41 | 1.70 | 4.80 | 0.00 | - | - | 0 | 132.91% |
| MDLZ240524P00074000 | 2024-04-18 9:43AM EDT | 74.00 | 7.20 | 0.90 | 3.50 | 0.00 | - | 30 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.