MDLZ - Mondelez International, Inc.
NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Callsfor2 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MDLZ230602C00065000 | 2023-04-28 9:58AM EDT | 65.00 | 13.84 | 9.80 | 11.00 | 0.00 | - | 2 | 3 | 99.22% |
| MDLZ230602C00067000 | 2023-05-04 9:30AM EDT | 67.00 | 10.44 | 0.00 | 0.00 | 0.00 | - | - | 3 | 0.00% |
| MDLZ230602C00068000 | 2023-05-26 2:10PM EDT | 68.00 | 6.97 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 0.00% |
| MDLZ230602C00069000 | 2023-05-17 3:54PM EDT | 69.00 | 8.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MDLZ230602C00070000 | 2023-05-18 10:34AM EDT | 70.00 | 7.27 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| MDLZ230602C00072000 | 2023-05-22 2:32PM EDT | 72.00 | 4.10 | 0.00 | 0.00 | 0.00 | - | 10 | 41 | 0.00% |
| MDLZ230602C00073000 | 2023-05-25 9:33AM EDT | 73.00 | 1.90 | 0.00 | 0.00 | 0.00 | - | 1 | 14 | 0.00% |
| MDLZ230602C00074000 | 2023-05-26 2:29PM EDT | 74.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | 22 | 31 | 0.00% |
| MDLZ230602C00075000 | 2023-05-26 3:02PM EDT | 75.00 | 0.73 | 0.00 | 0.00 | 0.00 | - | 92 | 88 | 0.00% |
| MDLZ230602C00076000 | 2023-05-26 3:53PM EDT | 76.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 19 | 1,040 | 3.13% |
| MDLZ230602C00077000 | 2023-05-25 10:19AM EDT | 77.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 3 | 6 | 6.25% |
| MDLZ230602C00078000 | 2023-05-25 12:26PM EDT | 78.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 1,129 | 12.50% |
| MDLZ230602C00079000 | 2023-05-26 9:30AM EDT | 79.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 22 | 12.50% |
| MDLZ230602C00080000 | 2023-05-22 11:17AM EDT | 80.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 29 | 12.50% |
| MDLZ230602C00081000 | 2023-05-25 10:16AM EDT | 81.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 81 | 12.50% |
| MDLZ230602C00082000 | 2023-05-01 9:52AM EDT | 82.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | - | 2 | 25.00% |
Putsfor2 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MDLZ230602P00067000 | 2023-04-17 12:44PM EDT | 67.00 | 0.64 | 0.00 | 2.15 | 0.00 | - | - | 1 | 129.88% |
| MDLZ230602P00068000 | 2023-04-18 1:36PM EDT | 68.00 | 0.70 | 0.00 | 0.60 | 0.00 | - | - | 0 | 77.05% |
| MDLZ230602P00070000 | 2023-05-24 11:38AM EDT | 70.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MDLZ230602P00071000 | 2023-05-09 10:27AM EDT | 71.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 7 | 7 | 12.50% |
| MDLZ230602P00072000 | 2023-05-26 1:01PM EDT | 72.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 70 | 83 | 12.50% |
| MDLZ230602P00073000 | 2023-05-26 12:14PM EDT | 73.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 10 | 59 | 6.25% |
| MDLZ230602P00074000 | 2023-05-26 2:47PM EDT | 74.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 14 | 25 | 3.13% |
| MDLZ230602P00075000 | 2023-05-26 2:31PM EDT | 75.00 | 0.62 | 0.00 | 0.00 | 0.00 | - | 21 | 53 | 0.78% |
| MDLZ230602P00076000 | 2023-05-26 3:50PM EDT | 76.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 8 | 50 | 0.00% |
| MDLZ230602P00077000 | 2023-05-26 9:30AM EDT | 77.00 | 2.02 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 0.00% |
| MDLZ230602P00078000 | 2023-05-25 11:55AM EDT | 78.00 | 3.04 | 0.00 | 0.00 | 0.00 | - | 2 | 10 | 0.00% |
| MDLZ230602P00079000 | 2023-05-22 3:15PM EDT | 79.00 | 3.18 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| MDLZ230602P00080000 | 2023-05-25 10:17AM EDT | 80.00 | 5.12 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.