Mondelez International, Inc. (MDLZ)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 12:04PM EDT. Market open.
Callsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MDLZ240503C00066000 | 2024-04-25 11:58AM EDT | 66.00 | 5.15 | 4.40 | 7.90 | 0.00 | - | 1 | 96 | 137.11% |
| MDLZ240503C00067000 | 2024-04-29 1:05PM EDT | 67.00 | 4.63 | 4.00 | 5.80 | 0.00 | - | 1 | 34 | 74.61% |
| MDLZ240503C00068000 | 2024-04-24 3:46PM EDT | 68.00 | 4.40 | 4.30 | 4.60 | +0.72 | +19.57% | 3 | 97 | 53.61% |
| MDLZ240503C00069000 | 2024-04-29 3:19PM EDT | 69.00 | 2.99 | 3.50 | 3.70 | 0.00 | - | 2 | 49 | 49.90% |
| MDLZ240503C00070000 | 2024-04-29 3:50PM EDT | 70.00 | 2.25 | 2.60 | 2.80 | 0.00 | - | 18 | 179 | 44.43% |
| MDLZ240503C00071000 | 2024-04-30 10:25AM EDT | 71.00 | 2.03 | 1.90 | 2.00 | +0.53 | +35.33% | 7 | 1,169 | 40.82% |
| MDLZ240503C00072000 | 2024-04-30 11:10AM EDT | 72.00 | 1.33 | 1.25 | 1.35 | +0.28 | +26.67% | 20 | 154 | 39.06% |
| MDLZ240503C00073000 | 2024-04-30 11:34AM EDT | 73.00 | 0.76 | 0.80 | 0.85 | +0.16 | +26.67% | 48 | 136 | 38.04% |
| MDLZ240503C00074000 | 2024-04-30 10:33AM EDT | 74.00 | 0.45 | 0.40 | 0.50 | +0.05 | +12.50% | 23 | 110 | 37.50% |
| MDLZ240503C00075000 | 2024-04-30 11:44AM EDT | 75.00 | 0.25 | 0.20 | 0.30 | +0.11 | +78.57% | 1,115 | 26 | 38.57% |
| MDLZ240503C00076000 | 2024-04-30 10:39AM EDT | 76.00 | 0.15 | 0.10 | 0.15 | +0.05 | +50.00% | 39 | 38 | 37.89% |
| MDLZ240503C00077000 | 2024-04-30 11:12AM EDT | 77.00 | 0.06 | 0.00 | 0.75 | -0.01 | -14.29% | 10 | 1 | 58.98% |
Putsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MDLZ240503P00055000 | 2024-04-09 9:51AM EDT | 55.00 | 0.10 | 0.00 | 1.25 | 0.00 | - | - | 1 | 203.22% |
| MDLZ240503P00060000 | 2024-04-23 11:24AM EDT | 60.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 3 | 80.47% |
| MDLZ240503P00061000 | 2024-04-23 11:37AM EDT | 61.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 3 | 74.22% |
| MDLZ240503P00062000 | 2024-04-16 2:04PM EDT | 62.00 | 0.27 | 0.00 | 0.05 | 0.00 | - | 5 | 9 | 67.97% |
| MDLZ240503P00063000 | 2024-04-22 2:53PM EDT | 63.00 | 0.01 | 0.00 | 0.45 | -0.09 | -90.00% | 21 | 18 | 92.38% |
| MDLZ240503P00064000 | 2024-04-12 9:58AM EDT | 64.00 | 0.60 | 0.00 | 1.00 | 0.00 | - | 2 | 16 | 105.08% |
| MDLZ240503P00065000 | 2024-04-26 2:47PM EDT | 65.00 | 0.07 | 0.00 | 1.30 | 0.00 | - | 3 | 27 | 104.40% |
| MDLZ240503P00066000 | 2024-04-26 3:13PM EDT | 66.00 | 0.11 | 0.00 | 0.10 | 0.00 | - | 1 | 37 | 55.66% |
| MDLZ240503P00067000 | 2024-04-30 10:10AM EDT | 67.00 | 0.07 | 0.00 | 0.10 | -0.05 | -41.67% | 2 | 77 | 48.24% |
| MDLZ240503P00068000 | 2024-04-30 11:10AM EDT | 68.00 | 0.15 | 0.10 | 0.20 | -0.08 | -34.78% | 4 | 70 | 49.02% |
| MDLZ240503P00069000 | 2024-04-30 11:43AM EDT | 69.00 | 0.20 | 0.15 | 0.25 | -0.07 | -25.93% | 4,038 | 2,263 | 43.46% |
| MDLZ240503P00070000 | 2024-04-30 11:41AM EDT | 70.00 | 0.40 | 0.30 | 0.40 | -0.11 | -21.57% | 2,046 | 36 | 41.41% |
| MDLZ240503P00071000 | 2024-04-30 10:29AM EDT | 71.00 | 0.55 | 0.60 | 0.65 | -0.30 | -35.29% | 5 | 31 | 40.09% |
| MDLZ240503P00072000 | 2024-04-30 11:37AM EDT | 72.00 | 1.05 | 1.00 | 1.05 | -0.29 | -21.64% | 1,036 | 223 | 40.09% |
| MDLZ240503P00073000 | 2024-04-30 11:07AM EDT | 73.00 | 1.40 | 1.45 | 1.55 | -0.40 | -22.22% | 8 | 4 | 39.06% |
| MDLZ240503P00075000 | 2024-04-08 3:41PM EDT | 75.00 | 7.30 | 2.85 | 3.00 | 0.00 | - | 1 | 0 | 40.04% |
© 2024 Yahoo. All rights reserved.