Mondelez International, Inc. (MDLZ)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor10 February 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MDLZ230210C00064000 | 2023-02-06 12:13PM EST | 64.00 | 0.65 | 1.15 | 1.30 | -1.37 | -67.82% | 3 | 4 | 26.37% |
| MDLZ230210C00065000 | 2023-02-07 1:05PM EST | 65.00 | 0.45 | 0.45 | 0.60 | -0.95 | -67.86% | 81 | 1,584 | 23.73% |
| MDLZ230210C00066000 | 2023-02-07 1:04PM EST | 66.00 | 0.20 | 0.10 | 0.20 | -0.37 | -64.91% | 13 | 184 | 22.75% |
| MDLZ230210C00067000 | 2023-02-07 12:38PM EST | 67.00 | 0.04 | 0.00 | 0.05 | -0.21 | -84.00% | 6 | 172 | 22.85% |
| MDLZ230210C00067500 | 2023-02-07 9:43AM EST | 67.50 | 0.05 | 0.00 | 0.40 | -0.10 | -66.67% | 4 | 267 | 52.44% |
| MDLZ230210C00068000 | 2023-02-07 12:25PM EST | 68.00 | 0.04 | 0.00 | 0.05 | -0.01 | -20.00% | 1 | 732 | 31.25% |
| MDLZ230210C00069000 | 2023-02-01 9:52AM EST | 69.00 | 0.10 | 0.00 | 0.40 | 0.00 | - | 7 | 35 | 55.08% |
| MDLZ230210C00070000 | 2023-02-02 9:43AM EST | 70.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 2 | 56 | 50.78% |
| MDLZ230210C00073000 | 2023-01-10 2:00PM EST | 73.00 | 0.15 | 0.00 | 0.35 | 0.00 | - | - | 7 | 86.91% |
Putsfor10 February 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MDLZ230210P00056000 | 2023-01-31 2:40PM EST | 56.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 3 | 77.34% |
| MDLZ230210P00059000 | 2023-01-23 2:52PM EST | 59.00 | 0.15 | 0.00 | 0.25 | 0.00 | - | - | 3 | 73.05% |
| MDLZ230210P00060000 | 2023-01-31 3:20PM EST | 60.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 4 | 7 | 56.25% |
| MDLZ230210P00061000 | 2023-01-23 11:27AM EST | 61.00 | 0.25 | 0.00 | 0.25 | 0.00 | - | - | 1 | 53.13% |
| MDLZ230210P00062000 | 2023-02-01 10:01AM EST | 62.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 1 | 12 | 53.03% |
| MDLZ230210P00062500 | 2023-02-07 1:36PM EST | 62.50 | 0.10 | 0.00 | 0.10 | +0.07 | +233.33% | 20 | 19 | 35.35% |
| MDLZ230210P00063000 | 2023-01-30 2:57PM EST | 63.00 | 0.60 | 0.00 | 0.15 | 0.00 | - | 7 | 12 | 34.18% |
| MDLZ230210P00064000 | 2023-02-07 1:28PM EST | 64.00 | 0.25 | 0.10 | 0.20 | +0.15 | +150.00% | 8 | 105 | 25.20% |
| MDLZ230210P00065000 | 2023-02-07 3:03PM EST | 65.00 | 0.45 | 0.40 | 0.50 | +0.25 | +125.00% | 21 | 257 | 22.95% |
| MDLZ230210P00066000 | 2023-02-07 1:30PM EST | 66.00 | 1.50 | 1.00 | 1.15 | +1.00 | +200.00% | 17 | 164 | 24.32% |
| MDLZ230210P00067000 | 2023-02-07 12:19PM EST | 67.00 | 2.34 | 1.90 | 2.10 | +1.34 | +134.00% | 6 | 743 | 33.40% |
| MDLZ230210P00068000 | 2023-01-18 2:54PM EST | 68.00 | 3.20 | 2.90 | 3.10 | 0.00 | - | 1 | 1 | 43.85% |
| MDLZ230210P00071000 | 2023-01-31 3:47PM EST | 71.00 | 5.70 | 5.20 | 7.00 | 0.00 | - | - | 1 | 71.29% |
© 2023 Yahoo. All rights reserved.
