Mondelez International, Inc. (MDLZ)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 12:08PM EDT. Market open.
Callsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MDLZ240524C00061000 | 2024-04-16 9:36AM EDT | 61.00 | 5.50 | 8.20 | 11.50 | 0.00 | - | - | 0 | 75.54% |
| MDLZ240524C00065000 | 2024-04-10 10:50AM EDT | 65.00 | 3.08 | 4.70 | 6.40 | 0.00 | - | - | 2 | 33.89% |
| MDLZ240524C00066000 | 2024-04-19 1:44PM EDT | 66.00 | 2.86 | 5.20 | 7.20 | 0.00 | - | 1 | 4 | 61.60% |
| MDLZ240524C00067000 | 2024-04-29 10:23AM EDT | 67.00 | 4.50 | 3.30 | 5.20 | 0.00 | - | 2 | 3 | 40.06% |
| MDLZ240524C00068000 | 2024-04-22 2:41PM EDT | 68.00 | 2.60 | 3.40 | 3.70 | 0.00 | - | 10 | 24 | 26.76% |
| MDLZ240524C00069000 | 2024-04-29 3:20PM EDT | 69.00 | 3.40 | 2.60 | 2.75 | 0.00 | - | 2 | 36 | 22.61% |
| MDLZ240524C00070000 | 2024-04-30 1:02PM EDT | 70.00 | 2.90 | 1.80 | 3.60 | 0.00 | - | 6 | 288 | 43.36% |
| MDLZ240524C00071000 | 2024-04-30 9:55AM EDT | 71.00 | 2.34 | 1.20 | 1.35 | 0.00 | - | 2 | 17 | 19.21% |
| MDLZ240524C00072000 | 2024-05-01 9:49AM EDT | 72.00 | 0.50 | 0.70 | 0.85 | -1.35 | -72.97% | 1 | 14 | 18.12% |
| MDLZ240524C00073000 | 2024-05-01 9:49AM EDT | 73.00 | 0.25 | 0.35 | 0.50 | -0.85 | -77.27% | 31 | 37 | 17.43% |
| MDLZ240524C00074000 | 2024-04-30 2:30PM EDT | 74.00 | 0.20 | 0.15 | 0.25 | -0.60 | -75.00% | 1 | 33 | 16.46% |
Putsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MDLZ240524P00059000 | 2024-04-17 12:03PM EDT | 59.00 | 0.17 | 0.00 | 2.15 | 0.00 | - | - | 3 | 73.83% |
| MDLZ240524P00060000 | 2024-04-15 12:23PM EDT | 60.00 | 0.30 | 0.00 | 2.15 | 0.00 | - | 1 | 6 | 69.24% |
| MDLZ240524P00061000 | 2024-04-15 1:09PM EDT | 61.00 | 0.38 | 0.00 | 1.35 | 0.00 | - | 2 | 9 | 54.93% |
| MDLZ240524P00062000 | 2024-04-25 9:30AM EDT | 62.00 | 0.11 | 0.00 | 2.05 | 0.00 | - | 1 | 1 | 58.94% |
| MDLZ240524P00063000 | 2024-04-17 10:48AM EDT | 63.00 | 0.60 | 0.00 | 1.35 | 0.00 | - | - | 4 | 60.91% |
| MDLZ240524P00064000 | 2024-04-17 10:05AM EDT | 64.00 | 0.83 | 0.00 | 1.00 | 0.00 | - | - | 4 | 49.24% |
| MDLZ240524P00065000 | 2024-04-26 12:10PM EDT | 65.00 | 0.19 | 0.05 | 0.15 | 0.00 | - | 5 | 10 | 24.02% |
| MDLZ240524P00066000 | 2024-04-25 1:00PM EDT | 66.00 | 0.30 | 0.05 | 0.15 | 0.00 | - | 4 | 11 | 20.80% |
| MDLZ240524P00067000 | 2024-04-24 9:47AM EDT | 67.00 | 0.48 | 0.15 | 0.25 | 0.00 | - | 1 | 7 | 20.26% |
| MDLZ240524P00068000 | 2024-04-22 12:30PM EDT | 68.00 | 1.25 | 0.25 | 0.35 | 0.00 | - | 2 | 10 | 18.70% |
| MDLZ240524P00069000 | 2024-04-24 12:29PM EDT | 69.00 | 0.79 | 0.40 | 0.50 | 0.00 | - | 3 | 10 | 17.14% |
| MDLZ240524P00074000 | 2024-04-18 9:43AM EDT | 74.00 | 7.20 | 3.00 | 4.30 | 0.00 | - | 30 | 0 | 33.11% |
© 2024 Yahoo. All rights reserved.