Mondelez International, Inc. (MDLZ)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor1 December 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MDLZ231201C00060000 | 2023-10-19 2:50PM EST | 60.00 | 5.35 | 10.40 | 11.10 | 0.00 | - | 1 | 1 | 0.00% |
| MDLZ231201C00062000 | 2023-11-27 2:40PM EST | 62.00 | 9.42 | 8.90 | 9.60 | 0.00 | - | 10 | 5 | 102.34% |
| MDLZ231201C00063000 | 2023-10-30 1:30PM EST | 63.00 | 3.91 | 7.90 | 9.00 | 0.00 | - | 1 | 2 | 63.28% |
| MDLZ231201C00064000 | 2023-10-24 11:45AM EST | 64.00 | 3.00 | 7.10 | 8.00 | 0.00 | - | 1 | 16 | 77.34% |
| MDLZ231201C00065000 | 2023-11-10 9:41AM EST | 65.00 | 3.96 | 6.10 | 7.00 | 0.00 | - | 2 | 15 | 68.75% |
| MDLZ231201C00066000 | 2023-11-01 9:09AM EST | 66.00 | 2.40 | 4.90 | 6.00 | 0.00 | - | 1 | 22 | 94.73% |
| MDLZ231201C00067000 | 2023-11-27 1:45PM EST | 67.00 | 4.45 | 4.10 | 4.60 | 0.00 | - | 591 | 592 | 55.66% |
| MDLZ231201C00068000 | 2023-11-27 2:40PM EST | 68.00 | 3.38 | 3.20 | 4.00 | 0.00 | - | 52 | 26 | 70.80% |
| MDLZ231201C00069000 | 2023-11-28 3:29PM EST | 69.00 | 2.60 | 2.20 | 3.10 | 0.00 | - | 56 | 339 | 62.99% |
| MDLZ231201C00070000 | 2023-11-28 1:24PM EST | 70.00 | 1.61 | 1.40 | 1.55 | -0.04 | -2.42% | 12 | 91 | 22.36% |
| MDLZ231201C00071000 | 2023-11-28 3:53PM EST | 71.00 | 0.67 | 0.60 | 0.70 | -0.11 | -14.10% | 180 | 342 | 17.58% |
| MDLZ231201C00072000 | 2023-11-28 3:25PM EST | 72.00 | 0.20 | 0.10 | 0.20 | 0.00 | - | 18 | 144 | 16.41% |
| MDLZ231201C00073000 | 2023-11-27 11:24AM EST | 73.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 8 | 213 | 17.97% |
Putsfor1 December 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MDLZ231201P00055000 | 2023-10-23 11:15AM EST | 55.00 | 0.17 | 0.00 | 0.15 | 0.00 | - | 3 | 3 | 146.09% |
| MDLZ231201P00056000 | 2023-10-31 10:23AM EST | 56.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 4 | 0 | 137.50% |
| MDLZ231201P00057000 | 2023-10-19 8:33AM EST | 57.00 | 0.35 | 0.00 | 0.60 | 0.00 | - | 1 | 1 | 168.36% |
| MDLZ231201P00059000 | 2023-10-20 2:46PM EST | 59.00 | 0.54 | 0.00 | 0.60 | 0.00 | - | 1 | 1 | 147.85% |
| MDLZ231201P00060000 | 2023-10-23 11:15AM EST | 60.00 | 0.67 | 0.00 | 0.15 | 0.00 | - | 3 | 33 | 103.52% |
| MDLZ231201P00061000 | 2023-11-22 9:43AM EST | 61.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 5 | 6 | 79.69% |
| MDLZ231201P00062000 | 2023-11-10 9:41AM EST | 62.00 | 0.08 | 0.00 | 0.25 | 0.00 | - | 2 | 2 | 95.70% |
| MDLZ231201P00063000 | 2023-11-06 10:31AM EST | 63.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 2 | 6 | 65.63% |
| MDLZ231201P00064000 | 2023-11-07 9:57AM EST | 64.00 | 0.14 | 0.00 | 0.05 | 0.00 | - | 5 | 15 | 58.59% |
| MDLZ231201P00065000 | 2023-11-13 12:10PM EST | 65.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 1 | 5 | 51.56% |
| MDLZ231201P00066000 | 2023-11-03 2:38PM EST | 66.00 | 0.30 | 0.00 | 0.05 | 0.00 | - | 2 | 3 | 49.81% |
| MDLZ231201P00067000 | 2023-11-27 1:05PM EST | 67.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 6 | 41.80% |
| MDLZ231201P00068000 | 2023-11-20 11:17AM EST | 68.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 5 | 7 | 51.95% |
| MDLZ231201P00069000 | 2023-11-27 1:05PM EST | 69.00 | 0.08 | 0.00 | 0.05 | 0.00 | - | 1 | 75 | 25.78% |
| MDLZ231201P00070000 | 2023-11-27 1:04PM EST | 70.00 | 0.07 | 0.00 | 0.10 | 0.00 | - | 33 | 76 | 21.09% |
| MDLZ231201P00071000 | 2023-11-27 3:28PM EST | 71.00 | 0.20 | 0.15 | 0.25 | -0.10 | -33.33% | 1 | 400 | 16.75% |
| MDLZ231201P00072000 | 2023-11-28 3:54PM EST | 72.00 | 0.75 | 0.65 | 0.75 | +0.05 | +7.14% | 16 | 34 | 15.53% |
© 2023 Yahoo. All rights reserved.