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 | 10.95 | 9.00 | 12.90 | 0.00 | - | 5 | 2 | 53.32% |
| MDLZ240517C00065000 | 2024-04-25 3:18PM EDT | 65.00 | 6.20 | 4.40 | 8.10 | 0.00 | - | 2 | 110 | 80.96% |
| MDLZ240517C00066000 | 2024-04-24 9:31AM EDT | 66.00 | 4.70 | 3.40 | 7.00 | 0.00 | - | - | 0 | 72.31% |
| MDLZ240517C00067000 | 2024-04-25 10:30AM EDT | 67.00 | 4.39 | 2.45 | 5.50 | 0.00 | - | - | 1 | 56.30% |
| MDLZ240517C00067500 | 2024-04-30 3:47PM EDT | 67.50 | 5.27 | 1.90 | 5.50 | 0.00 | - | 10 | 381 | 62.04% |
| MDLZ240517C00068000 | 2024-04-30 12:59PM EDT | 68.00 | 4.60 | 2.20 | 3.20 | 0.00 | - | 3 | 6 | 24.85% |
| MDLZ240517C00069000 | 2024-04-25 9:48AM EDT | 69.00 | 3.40 | 1.15 | 2.60 | 0.00 | - | - | 74 | 26.88% |
| MDLZ240517C00070000 | 2024-05-01 3:55PM EDT | 70.00 | 1.45 | 1.40 | 1.50 | -1.45 | -50.00% | 196 | 769 | 18.51% |
| MDLZ240517C00071000 | 2024-05-01 11:03AM EDT | 71.00 | 1.05 | 0.80 | 0.95 | -1.20 | -53.33% | 93 | 240 | 17.99% |
| MDLZ240517C00072000 | 2024-05-01 10:32AM EDT | 72.00 | 0.45 | 0.40 | 0.50 | -1.15 | -71.88% | 88 | 249 | 16.68% |
| MDLZ240517C00072500 | 2024-05-01 3:38PM EDT | 72.50 | 0.35 | 0.25 | 0.35 | -0.90 | -72.00% | 91 | 563 | 16.31% |
| MDLZ240517C00073000 | 2024-05-01 1:16PM EDT | 73.00 | 0.21 | 0.15 | 0.25 | -0.89 | -80.91% | 23 | 242 | 16.36% |
| MDLZ240517C00074000 | 2024-04-30 3:30PM EDT | 74.00 | 0.68 | 0.05 | 0.10 | 0.00 | - | 8 | 88 | 15.72% |
| MDLZ240517C00075000 | 2024-04-30 3:51PM EDT | 75.00 | 0.06 | 0.05 | 0.60 | -0.41 | -87.23% | 17 | 313 | 33.23% |
| MDLZ240517C00076000 | 2024-05-01 10:19AM EDT | 76.00 | 0.05 | 0.00 | 0.80 | -0.17 | -77.27% | 2 | 6 | 41.99% |
| MDLZ240517C00077000 | 2024-04-30 1:09PM EDT | 77.00 | 0.10 | 0.00 | 2.00 | 0.00 | - | 132 | 125 | 50.66% |
| MDLZ240517C00077500 | 2024-04-30 11:38AM EDT | 77.50 | 0.08 | 0.00 | 1.20 | 0.00 | - | 22 | 216 | 57.03% |
| MDLZ240517C00080000 | 2024-03-20 11:41AM EDT | 80.00 | 0.09 | 0.00 | 0.05 | 0.00 | - | 49 | 51 | 29.69% |
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 | 1.35 | 0.00 | - | - | 3 | 94.82% |
| MDLZ240517P00057500 | 2024-04-16 10:13AM EDT | 57.50 | 0.13 | 0.00 | 1.35 | 0.00 | - | - | 1 | 81.98% |
| MDLZ240517P00060000 | 2024-04-17 12:02PM EDT | 60.00 | 0.17 | 0.00 | 1.35 | 0.00 | - | 3 | 10 | 69.39% |
| MDLZ240517P00062500 | 2024-04-25 9:35AM EDT | 62.50 | 0.34 | 0.00 | 1.30 | 0.00 | - | 2 | 111 | 56.15% |
| MDLZ240517P00064000 | 2024-04-29 1:00PM EDT | 64.00 | 0.05 | 0.00 | 1.30 | 0.00 | - | 5 | 3 | 64.40% |
| MDLZ240517P00065000 | 2024-05-01 1:01PM EDT | 65.00 | 0.05 | 0.00 | 0.20 | -0.05 | -50.00% | 4 | 498 | 29.98% |
| MDLZ240517P00066000 | 2024-04-30 11:43AM EDT | 66.00 | 0.11 | 0.00 | 0.30 | 0.00 | - | 7 | 13 | 29.15% |
| MDLZ240517P00067000 | 2024-05-01 11:25AM EDT | 67.00 | 0.08 | 0.05 | 0.15 | -0.20 | -71.43% | 2 | 16 | 19.92% |
| MDLZ240517P00067500 | 2024-05-01 10:18AM EDT | 67.50 | 0.20 | 0.10 | 0.20 | 0.00 | - | 55 | 1,116 | 19.48% |
| MDLZ240517P00068000 | 2024-04-30 10:29AM EDT | 68.00 | 0.24 | 0.15 | 0.20 | 0.00 | - | 1 | 14 | 17.29% |
| MDLZ240517P00069000 | 2024-05-01 11:39AM EDT | 69.00 | 0.30 | 0.25 | 0.35 | -0.04 | -11.76% | 6 | 84 | 16.11% |
| MDLZ240517P00070000 | 2024-05-01 3:49PM EDT | 70.00 | 0.50 | 0.50 | 0.60 | -0.05 | -9.09% | 80 | 861 | 14.92% |
| MDLZ240517P00071000 | 2024-05-01 3:18PM EDT | 71.00 | 1.05 | 0.90 | 1.05 | +0.35 | +50.00% | 12 | 284 | 14.55% |
| MDLZ240517P00072000 | 2024-04-30 3:40PM EDT | 72.00 | 1.20 | 1.50 | 1.70 | 0.00 | - | 11 | 44 | 14.60% |
| MDLZ240517P00072500 | 2024-04-30 10:54AM EDT | 72.50 | 1.80 | 1.85 | 2.15 | +0.45 | +33.33% | 3 | 7 | 16.11% |
| MDLZ240517P00075000 | 2024-03-22 3:47PM EDT | 75.00 | 3.37 | 5.00 | 8.90 | 0.00 | - | 1 | 0 | 71.34% |
© 2024 Yahoo. All rights reserved.