Mondelez International, Inc. (MDLZ)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 03:39PM 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 | 4.30 | 8.20 | 0.00 | - | 1 | 96 | 152.59% |
| MDLZ240503C00067000 | 2024-04-30 2:51PM EDT | 67.00 | 5.40 | 5.20 | 5.40 | +0.77 | +16.63% | 5 | 34 | 53.71% |
| MDLZ240503C00068000 | 2024-04-24 3:46PM EDT | 68.00 | 4.40 | 3.60 | 4.50 | +0.72 | +19.57% | 3 | 97 | 52.54% |
| MDLZ240503C00069000 | 2024-04-29 3:19PM EDT | 69.00 | 2.99 | 3.40 | 3.60 | 0.00 | - | 2 | 49 | 48.83% |
| MDLZ240503C00070000 | 2024-04-30 2:02PM EDT | 70.00 | 2.67 | 2.55 | 2.70 | +0.42 | +18.67% | 13 | 179 | 43.26% |
| MDLZ240503C00071000 | 2024-04-30 2:05PM EDT | 71.00 | 2.00 | 1.80 | 1.95 | +0.50 | +33.33% | 9 | 1,169 | 41.31% |
| MDLZ240503C00072000 | 2024-04-30 3:18PM EDT | 72.00 | 1.28 | 1.20 | 1.30 | +0.23 | +21.90% | 93 | 154 | 39.16% |
| MDLZ240503C00073000 | 2024-04-30 2:27PM EDT | 73.00 | 0.76 | 0.75 | 0.85 | +0.16 | +26.67% | 92 | 136 | 39.36% |
| MDLZ240503C00074000 | 2024-04-30 2:54PM EDT | 74.00 | 0.45 | 0.40 | 0.50 | +0.05 | +12.50% | 40 | 110 | 38.57% |
| MDLZ240503C00075000 | 2024-04-30 3:06PM EDT | 75.00 | 0.25 | 0.20 | 0.25 | +0.11 | +78.57% | 1,132 | 26 | 36.91% |
| MDLZ240503C00076000 | 2024-04-30 3:04PM EDT | 76.00 | 0.12 | 0.05 | 0.15 | +0.02 | +20.00% | 82 | 38 | 38.67% |
| MDLZ240503C00077000 | 2024-04-30 1:19PM EDT | 77.00 | 0.05 | 0.00 | 0.05 | -0.02 | -28.57% | 11 | 1 | 35.74% |
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 | 202.54% |
| MDLZ240503P00060000 | 2024-04-23 11:24AM EDT | 60.00 | 0.05 | 0.00 | 1.25 | 0.00 | - | 2 | 3 | 151.76% |
| MDLZ240503P00061000 | 2024-04-23 11:37AM EDT | 61.00 | 0.05 | 0.00 | 0.80 | 0.00 | - | 1 | 3 | 124.81% |
| MDLZ240503P00062000 | 2024-04-30 2:25PM EDT | 62.00 | 0.05 | 0.00 | 0.05 | -0.22 | -81.48% | 1 | 9 | 67.19% |
| MDLZ240503P00063000 | 2024-04-22 2:53PM EDT | 63.00 | 0.01 | 0.00 | 0.45 | -0.09 | -90.00% | 21 | 18 | 91.80% |
| MDLZ240503P00064000 | 2024-04-12 9:58AM EDT | 64.00 | 0.60 | 0.00 | 1.00 | 0.00 | - | 2 | 16 | 104.30% |
| MDLZ240503P00065000 | 2024-04-26 2:47PM EDT | 65.00 | 0.07 | 0.00 | 1.30 | 0.00 | - | 3 | 27 | 103.52% |
| MDLZ240503P00066000 | 2024-04-26 3:13PM EDT | 66.00 | 0.11 | 0.00 | 0.10 | 0.00 | - | 1 | 37 | 55.08% |
| MDLZ240503P00067000 | 2024-04-30 2:44PM EDT | 67.00 | 0.06 | 0.05 | 0.10 | -0.06 | -50.00% | 8 | 77 | 47.66% |
| MDLZ240503P00068000 | 2024-04-30 3:16PM EDT | 68.00 | 0.10 | 0.10 | 0.15 | -0.13 | -56.52% | 50 | 70 | 44.53% |
| MDLZ240503P00069000 | 2024-04-30 3:17PM EDT | 69.00 | 0.22 | 0.20 | 0.30 | -0.05 | -18.52% | 4,115 | 2,263 | 45.41% |
| MDLZ240503P00070000 | 2024-04-30 3:23PM EDT | 70.00 | 0.40 | 0.30 | 0.45 | -0.11 | -24.44% | 2,155 | 36 | 42.63% |
| MDLZ240503P00071000 | 2024-04-30 2:56PM EDT | 71.00 | 0.65 | 0.55 | 0.70 | -0.20 | -23.53% | 96 | 31 | 40.77% |
| MDLZ240503P00072000 | 2024-04-30 3:16PM EDT | 72.00 | 1.02 | 1.00 | 1.05 | -0.32 | -23.88% | 1,136 | 223 | 38.67% |
| MDLZ240503P00073000 | 2024-04-30 3:18PM EDT | 73.00 | 1.54 | 1.50 | 1.60 | -0.26 | -14.44% | 27 | 4 | 38.87% |
| MDLZ240503P00075000 | 2024-04-08 3:41PM EDT | 75.00 | 7.30 | 2.90 | 3.10 | 0.00 | - | 1 | 0 | 41.11% |
© 2024 Yahoo. All rights reserved.