Mondelez International, Inc. (MDLZ)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 12:17PM EDT. Market open.
Callsfor31 March 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MDLZ230331C00055000 | 2023-03-24 1:42PM EDT | 55.00 | 13.70 | 14.70 | 15.00 | 0.00 | - | 3 | 82 | 120.31% |
| MDLZ230331C00062000 | 2023-03-21 1:10PM EDT | 62.00 | 5.34 | 7.70 | 8.00 | 0.00 | - | 3 | 2 | 67.19% |
| MDLZ230331C00063000 | 2023-03-27 11:29AM EDT | 63.00 | 6.65 | 6.70 | 7.00 | 0.00 | - | 2 | 21 | 59.77% |
| MDLZ230331C00064000 | 2023-03-28 10:20AM EDT | 64.00 | 5.82 | 5.70 | 6.00 | +0.35 | +6.40% | 4 | 36 | 52.34% |
| MDLZ230331C00065000 | 2023-03-28 10:02AM EDT | 65.00 | 4.92 | 4.70 | 4.90 | +0.62 | +14.42% | 1 | 460 | 49.61% |
| MDLZ230331C00066000 | 2023-03-28 9:58AM EDT | 66.00 | 3.83 | 3.70 | 4.00 | +0.13 | +3.51% | 1 | 233 | 48.44% |
| MDLZ230331C00067000 | 2023-03-28 10:13AM EDT | 67.00 | 2.90 | 2.75 | 2.90 | +0.30 | +11.54% | 3 | 73 | 32.91% |
| MDLZ230331C00067500 | 2023-03-27 1:38PM EDT | 67.50 | 1.87 | 2.25 | 2.40 | 0.00 | - | 4 | 96 | 28.52% |
| MDLZ230331C00068000 | 2023-03-28 11:29AM EDT | 68.00 | 1.92 | 1.80 | 1.95 | +0.18 | +10.34% | 18 | 1,166 | 26.76% |
| MDLZ230331C00069000 | 2023-03-28 11:29AM EDT | 69.00 | 0.99 | 0.90 | 1.00 | +0.39 | +65.00% | 12 | 1,535 | 18.56% |
| MDLZ230331C00070000 | 2023-03-28 11:48AM EDT | 70.00 | 0.33 | 0.25 | 0.35 | +0.23 | +230.00% | 31 | 385 | 15.77% |
| MDLZ230331C00071000 | 2023-03-27 10:56AM EDT | 71.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 11 | 11 | 16.60% |
Putsfor31 March 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MDLZ230331P00059000 | 2023-03-14 9:33AM EDT | 59.00 | 0.17 | 0.00 | 0.05 | 0.00 | - | 1 | 2 | 73.44% |
| MDLZ230331P00060000 | 2023-03-22 11:38AM EDT | 60.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 4 | 35 | 66.41% |
| MDLZ230331P00061000 | 2023-03-08 1:13PM EDT | 61.00 | 0.20 | 0.00 | 0.05 | 0.00 | - | 1 | 5 | 60.16% |
| MDLZ230331P00062000 | 2023-03-14 1:28PM EDT | 62.00 | 0.30 | 0.00 | 0.05 | 0.00 | - | 1 | 22 | 53.91% |
| MDLZ230331P00062500 | 2023-03-17 3:35PM EDT | 62.50 | 0.30 | 0.00 | 0.05 | 0.00 | - | 1 | 3 | 50.78% |
| MDLZ230331P00063000 | 2023-03-24 11:47AM EDT | 63.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 19 | 53.52% |
| MDLZ230331P00064000 | 2023-03-22 3:59PM EDT | 64.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 4 | 28 | 25.00% |
| MDLZ230331P00065000 | 2023-03-27 9:34AM EDT | 65.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 56 | 39.45% |
| MDLZ230331P00066000 | 2023-03-24 2:08PM EDT | 66.00 | 0.15 | 0.00 | 0.10 | 0.00 | - | 1 | 18 | 37.89% |
| MDLZ230331P00067000 | 2023-03-28 10:21AM EDT | 67.00 | 0.03 | 0.00 | 0.05 | -0.04 | -57.14% | 3 | 112 | 25.20% |
| MDLZ230331P00067500 | 2023-03-28 10:53AM EDT | 67.50 | 0.05 | 0.00 | 0.10 | -0.10 | -66.67% | 12 | 22 | 25.78% |
| MDLZ230331P00068000 | 2023-03-28 11:45AM EDT | 68.00 | 0.10 | 0.05 | 0.15 | -0.20 | -66.67% | 25 | 1,614 | 24.61% |
| MDLZ230331P00070000 | 2023-03-28 10:21AM EDT | 70.00 | 0.83 | 0.70 | 0.85 | -0.72 | -46.45% | 3 | 22 | 24.81% |
| MDLZ230331P00071000 | 2023-03-10 3:54PM EDT | 71.00 | 6.06 | 1.50 | 1.65 | 0.00 | - | 1 | 2 | 30.52% |
© 2023 Yahoo. All rights reserved.
