Mondelez International, Inc. (MDLZ)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
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 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| MDLZ240517C00065000 | 2024-04-25 3:18PM EDT | 65.00 | 6.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MDLZ240517C00066000 | 2024-04-24 9:31AM EDT | 66.00 | 4.70 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MDLZ240517C00067000 | 2024-04-25 10:30AM EDT | 67.00 | 4.39 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MDLZ240517C00067500 | 2024-04-30 3:47PM EDT | 67.50 | 5.27 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| MDLZ240517C00068000 | 2024-04-30 12:59PM EDT | 68.00 | 4.60 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MDLZ240517C00069000 | 2024-04-25 9:48AM EDT | 69.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MDLZ240517C00070000 | 2024-05-02 12:09PM EDT | 70.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MDLZ240517C00071000 | 2024-05-01 3:16PM EDT | 71.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 93 | 0 | 0.78% |
| MDLZ240517C00072000 | 2024-05-02 3:07PM EDT | 72.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 3.13% |
| MDLZ240517C00072500 | 2024-05-02 3:23PM EDT | 72.50 | 0.35 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 3.13% |
| MDLZ240517C00073000 | 2024-05-01 1:16PM EDT | 73.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 6.25% |
| MDLZ240517C00074000 | 2024-05-02 12:10PM EDT | 74.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| MDLZ240517C00075000 | 2024-05-02 3:01PM EDT | 75.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| MDLZ240517C00076000 | 2024-05-01 10:19AM EDT | 76.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| MDLZ240517C00077000 | 2024-04-30 1:09PM EDT | 77.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 132 | 0 | 12.50% |
| MDLZ240517C00077500 | 2024-04-30 11:38AM EDT | 77.50 | 0.08 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 12.50% |
| MDLZ240517C00080000 | 2024-03-20 11:41AM EDT | 80.00 | 0.09 | 0.00 | 0.05 | 0.00 | - | 49 | 51 | 32.23% |
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 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| MDLZ240517P00057500 | 2024-04-16 10:13AM EDT | 57.50 | 0.13 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| MDLZ240517P00060000 | 2024-04-17 12:02PM EDT | 60.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| MDLZ240517P00062500 | 2024-04-25 9:35AM EDT | 62.50 | 0.34 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| MDLZ240517P00064000 | 2024-04-29 1:00PM EDT | 64.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| MDLZ240517P00065000 | 2024-05-01 1:01PM EDT | 65.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| MDLZ240517P00066000 | 2024-04-30 11:43AM EDT | 66.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| MDLZ240517P00067000 | 2024-05-01 3:46PM EDT | 67.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| MDLZ240517P00067500 | 2024-05-02 3:48PM EDT | 67.50 | 0.14 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| MDLZ240517P00068000 | 2024-05-02 1:31PM EDT | 68.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 101 | 0 | 6.25% |
| MDLZ240517P00069000 | 2024-05-01 11:39AM EDT | 69.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 3.13% |
| MDLZ240517P00070000 | 2024-05-02 1:52PM EDT | 70.00 | 0.49 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 1.56% |
| MDLZ240517P00071000 | 2024-05-02 3:23PM EDT | 71.00 | 0.78 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| MDLZ240517P00072000 | 2024-05-02 10:45AM EDT | 72.00 | 1.75 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| MDLZ240517P00072500 | 2024-05-01 9:32AM EDT | 72.50 | 1.80 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MDLZ240517P00075000 | 2024-03-22 3:47PM EDT | 75.00 | 3.37 | 5.00 | 8.90 | 0.00 | - | 1 | 0 | 73.73% |
© 2024 Yahoo. All rights reserved.