Mondelez International, Inc. (MDLZ)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 02:33PM EDT. Market open.
Callsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MDLZ240510C00063000 | 2024-04-30 1:14PM EDT | 63.00 | 8.58 | 7.60 | 8.00 | 0.00 | - | 2 | 2 | 56.93% |
| MDLZ240510C00065000 | 2024-04-30 1:14PM EDT | 65.00 | 6.73 | 5.70 | 6.10 | 0.00 | - | 2 | 4 | 49.27% |
| MDLZ240510C00066000 | 2024-04-29 10:26AM EDT | 66.00 | 5.30 | 4.70 | 5.00 | 0.00 | - | 3 | 3 | 39.40% |
| MDLZ240510C00067000 | 2024-04-30 11:09AM EDT | 67.00 | 5.00 | 3.30 | 4.00 | 0.00 | - | 1 | 17 | 33.40% |
| MDLZ240510C00068000 | 2024-05-01 9:54AM EDT | 68.00 | 2.00 | 2.85 | 3.00 | -1.50 | -42.86% | 120 | 124 | 27.15% |
| MDLZ240510C00069000 | 2024-04-25 3:02PM EDT | 69.00 | 2.51 | 1.95 | 2.10 | 0.00 | - | 1 | 31 | 23.24% |
| MDLZ240510C00070000 | 2024-05-01 10:03AM EDT | 70.00 | 1.00 | 1.20 | 1.35 | -1.80 | -64.29% | 36 | 347 | 21.19% |
| MDLZ240510C00071000 | 2024-05-01 11:16AM EDT | 71.00 | 0.85 | 0.60 | 0.75 | -0.72 | -45.86% | 2 | 452 | 19.43% |
| MDLZ240510C00072000 | 2024-05-01 9:40AM EDT | 72.00 | 0.35 | 0.25 | 0.40 | -1.06 | -75.18% | 13 | 36 | 19.48% |
| MDLZ240510C00073000 | 2024-05-01 11:57AM EDT | 73.00 | 0.20 | 0.10 | 0.15 | -0.70 | -77.78% | 20 | 97 | 18.07% |
| MDLZ240510C00074000 | 2024-04-30 3:57PM EDT | 74.00 | 0.58 | 0.00 | 0.65 | 0.00 | - | 29 | 27 | 39.01% |
| MDLZ240510C00075000 | 2024-04-30 3:26PM EDT | 75.00 | 0.32 | 0.00 | 0.25 | 0.00 | - | 48 | 48 | 31.93% |
| MDLZ240510C00077000 | 2024-04-30 3:09PM EDT | 77.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 11 | 9 | 68.31% |
Putsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MDLZ240510P00058000 | 2024-04-16 11:32AM EDT | 58.00 | 0.10 | 0.00 | 2.10 | 0.00 | - | - | 1 | 119.29% |
| MDLZ240510P00061000 | 2024-04-17 12:02PM EDT | 61.00 | 0.21 | 0.00 | 2.05 | 0.00 | - | - | 3 | 96.97% |
| MDLZ240510P00062000 | 2024-04-22 1:33PM EDT | 62.00 | 0.10 | 0.00 | 2.15 | 0.00 | - | 1 | 17 | 91.50% |
| MDLZ240510P00063000 | 2024-04-17 11:30AM EDT | 63.00 | 0.45 | 0.00 | 2.05 | 0.00 | - | 1 | 30 | 82.72% |
| MDLZ240510P00064000 | 2024-04-25 3:44PM EDT | 64.00 | 0.08 | 0.00 | 2.15 | 0.00 | - | 1 | 10 | 77.10% |
| MDLZ240510P00065000 | 2024-04-30 3:50PM EDT | 65.00 | 0.05 | 0.00 | 2.10 | 0.00 | - | 2 | 15 | 69.04% |
| MDLZ240510P00066000 | 2024-05-01 10:25AM EDT | 66.00 | 0.08 | 0.00 | 1.80 | +0.01 | +14.29% | 4 | 15 | 57.42% |
| MDLZ240510P00067000 | 2024-04-30 1:16PM EDT | 67.00 | 0.15 | 0.00 | 1.50 | 0.00 | - | 3 | 18 | 65.58% |
| MDLZ240510P00068000 | 2024-04-29 12:33PM EDT | 68.00 | 0.27 | 0.05 | 0.15 | +0.07 | +35.00% | 4 | 44 | 20.41% |
| MDLZ240510P00069000 | 2024-05-01 2:07PM EDT | 69.00 | 0.20 | 0.15 | 0.25 | -0.10 | -33.33% | 70 | 5 | 17.97% |
| MDLZ240510P00070000 | 2024-05-01 11:50AM EDT | 70.00 | 0.40 | 0.35 | 0.45 | -0.10 | -20.00% | 16 | 1,034 | 15.77% |
| MDLZ240510P00071000 | 2024-05-01 12:30PM EDT | 71.00 | 0.75 | 0.75 | 0.85 | -0.05 | -6.25% | 11 | 37 | 14.26% |
| MDLZ240510P00072000 | 2024-05-01 9:54AM EDT | 72.00 | 2.50 | 1.35 | 1.90 | +1.45 | +138.10% | 5 | 25 | 23.44% |
| MDLZ240510P00074000 | 2024-04-17 2:21PM EDT | 74.00 | 8.00 | 3.00 | 3.50 | 0.00 | - | 91 | 0 | 23.44% |
© 2024 Yahoo. All rights reserved.