Mondelez International, Inc. (MDLZ)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor27 May 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MDLZ220527C00056000 | 2022-05-19 2:38PM EDT | 56.00 | 5.24 | 6.20 | 6.90 | 0.00 | - | - | 4 | 82.03% |
| MDLZ220527C00060000 | 2022-05-26 2:11PM EDT | 60.00 | 2.70 | 2.35 | 2.55 | +0.25 | +10.20% | 9 | 51 | 37.11% |
| MDLZ220527C00061000 | 2022-05-26 11:09AM EDT | 61.00 | 1.99 | 1.45 | 1.60 | +0.60 | +43.17% | 14 | 102 | 30.47% |
| MDLZ220527C00062000 | 2022-05-26 2:35PM EDT | 62.00 | 0.80 | 0.55 | 0.70 | -0.23 | -22.33% | 1 | 330 | 21.88% |
| MDLZ220527C00062500 | 2022-05-26 12:40PM EDT | 62.50 | 0.45 | 0.25 | 0.35 | -0.12 | -21.05% | 5 | 75 | 18.95% |
| MDLZ220527C00063000 | 2022-05-26 2:43PM EDT | 63.00 | 0.14 | 0.05 | 0.15 | -0.36 | -72.00% | 22 | 63 | 18.56% |
| MDLZ220527C00064000 | 2022-05-26 11:50AM EDT | 64.00 | 0.05 | 0.00 | 0.10 | -0.05 | -50.00% | 48 | 473 | 29.69% |
| MDLZ220527C00065000 | 2022-05-25 11:56AM EDT | 65.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 7 | 56 | 35.55% |
| MDLZ220527C00066000 | 2022-05-23 11:06AM EDT | 66.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 5 | 96 | 45.70% |
| MDLZ220527C00067000 | 2022-05-25 12:49PM EDT | 67.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 657 | 768 | 55.47% |
| MDLZ220527C00067500 | 2022-05-17 11:03AM EDT | 67.50 | 0.30 | 0.00 | 0.05 | 0.00 | - | 13 | 15 | 53.13% |
| MDLZ220527C00068000 | 2022-05-23 2:10PM EDT | 68.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 54 | 222 | 64.84% |
| MDLZ220527C00069000 | 2022-05-16 12:37PM EDT | 69.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | 3 | 35 | 79.69% |
| MDLZ220527C00070000 | 2022-05-16 2:05PM EDT | 70.00 | 0.13 | 0.00 | 0.10 | 0.00 | - | 37 | 50 | 82.42% |
| MDLZ220527C00072000 | 2022-05-16 12:05AM EDT | 72.00 | 0.10 | - | 0.05 | 0.00 | - | - | 2 | 99.22% |
Putsfor27 May 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MDLZ220527P00040000 | 2022-05-03 10:08AM EDT | 40.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | - | 2 | 290.63% |
| MDLZ220527P00050000 | 2022-05-16 12:05AM EDT | 50.00 | 0.20 | - | 0.15 | 0.00 | - | - | 2 | 181.25% |
| MDLZ220527P00056000 | 2022-05-19 10:22AM EDT | 56.00 | 0.25 | 0.00 | 0.20 | 0.00 | - | 4 | 19 | 93.75% |
| MDLZ220527P00058000 | 2022-05-02 2:13PM EDT | 58.00 | 0.55 | 0.00 | 0.15 | 0.00 | - | 1 | 11 | 64.84% |
| MDLZ220527P00059000 | 2022-05-20 3:36PM EDT | 59.00 | 0.20 | 0.00 | 0.15 | 0.00 | - | 1 | 25 | 53.13% |
| MDLZ220527P00060000 | 2022-05-26 9:37AM EDT | 60.00 | 0.03 | 0.00 | 0.05 | -0.07 | -70.00% | 1 | 110 | 37.11% |
| MDLZ220527P00061000 | 2022-05-26 10:32AM EDT | 61.00 | 0.05 | 0.00 | 0.10 | -0.10 | -66.67% | 16 | 258 | 30.47% |
| MDLZ220527P00062000 | 2022-05-26 3:59PM EDT | 62.00 | 0.18 | 0.10 | 0.20 | -0.27 | -60.00% | 52 | 115 | 21.88% |
| MDLZ220527P00062500 | 2022-05-26 2:35PM EDT | 62.50 | 0.25 | 0.25 | 0.40 | -0.60 | -70.59% | 6 | 111 | 21.68% |
| MDLZ220527P00063000 | 2022-05-23 10:24AM EDT | 63.00 | 1.45 | 0.55 | 0.70 | 0.00 | - | 1 | 138 | 21.68% |
| MDLZ220527P00064000 | 2022-05-23 11:58AM EDT | 64.00 | 1.92 | 1.45 | 1.70 | 0.00 | - | 6 | 46 | 38.09% |
| MDLZ220527P00065000 | 2022-05-26 9:30AM EDT | 65.00 | 1.85 | 2.50 | 2.70 | -0.85 | -31.48% | 2 | 13 | 52.34% |
| MDLZ220527P00066000 | 2022-05-24 10:45AM EDT | 66.00 | 3.90 | 3.20 | 3.70 | 0.00 | - | 3 | 21 | 65.04% |
| MDLZ220527P00067000 | 2022-05-23 11:59AM EDT | 67.00 | 4.80 | 4.00 | 4.70 | 0.00 | - | 4 | 15 | 77.15% |
| MDLZ220527P00070000 | 2022-05-17 9:33AM EDT | 70.00 | 4.51 | 6.80 | 7.70 | 0.00 | - | - | 0 | 109.77% |
© 2022 Yahoo. All rights reserved.
