Mondelez International, Inc. (MDLZ)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MDLZ240503C00066000 | 2024-05-01 11:04AM EDT | 66.00 | 3.97 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MDLZ240503C00067000 | 2024-05-01 11:04AM EDT | 67.00 | 3.06 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MDLZ240503C00068000 | 2024-05-01 3:57PM EDT | 68.00 | 2.72 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MDLZ240503C00069000 | 2024-05-01 3:35PM EDT | 69.00 | 1.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MDLZ240503C00070000 | 2024-05-01 3:08PM EDT | 70.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| MDLZ240503C00071000 | 2024-05-01 3:23PM EDT | 71.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 244 | 0 | 1.56% |
| MDLZ240503C00072000 | 2024-05-01 3:38PM EDT | 72.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 53 | 0 | 6.25% |
| MDLZ240503C00073000 | 2024-05-01 1:20PM EDT | 73.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 49 | 0 | 12.50% |
| MDLZ240503C00074000 | 2024-05-01 12:43PM EDT | 74.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 12.50% |
| MDLZ240503C00075000 | 2024-05-01 2:23PM EDT | 75.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 25.00% |
| MDLZ240503C00076000 | 2024-05-01 12:36PM EDT | 76.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| MDLZ240503C00077000 | 2024-04-30 3:57PM EDT | 77.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 25.00% |
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 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| MDLZ240503P00060000 | 2024-04-23 11:24AM EDT | 60.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| MDLZ240503P00061000 | 2024-04-23 11:37AM EDT | 61.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| MDLZ240503P00062000 | 2024-04-30 2:25PM EDT | 62.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| MDLZ240503P00063000 | 2024-04-30 10:00AM EDT | 63.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 50.00% |
| MDLZ240503P00064000 | 2024-04-12 9:58AM EDT | 64.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| MDLZ240503P00065000 | 2024-04-26 2:47PM EDT | 65.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| MDLZ240503P00066000 | 2024-05-01 3:06PM EDT | 66.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 25.00% |
| MDLZ240503P00067000 | 2024-05-01 3:24PM EDT | 67.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 25.00% |
| MDLZ240503P00068000 | 2024-05-01 12:45PM EDT | 68.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| MDLZ240503P00069000 | 2024-05-01 3:29PM EDT | 69.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 494 | 0 | 12.50% |
| MDLZ240503P00070000 | 2024-05-01 3:49PM EDT | 70.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2,148 | 0 | 3.13% |
| MDLZ240503P00071000 | 2024-05-01 3:54PM EDT | 71.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 208 | 0 | 0.00% |
| MDLZ240503P00072000 | 2024-05-01 2:53PM EDT | 72.00 | 1.27 | 0.00 | 0.00 | 0.00 | - | 88 | 0 | 0.00% |
| MDLZ240503P00073000 | 2024-05-01 2:41PM EDT | 73.00 | 2.18 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| MDLZ240503P00075000 | 2024-04-08 3:41PM EDT | 75.00 | 7.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.