Mondelez International, Inc. (MDLZ)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MDLZ240510C00063000 | 2024-04-30 1:14PM EDT | 63.00 | 8.58 | 5.80 | 9.80 | 0.00 | - | 2 | 2 | 201.76% |
| MDLZ240510C00065000 | 2024-04-30 1:14PM EDT | 65.00 | 6.73 | 3.80 | 7.90 | 0.00 | - | 2 | 4 | 176.66% |
| MDLZ240510C00066000 | 2024-04-29 10:26AM EDT | 66.00 | 5.30 | 3.30 | 6.90 | 0.00 | - | 3 | 3 | 64.06% |
| MDLZ240510C00067000 | 2024-05-06 3:58PM EDT | 67.00 | 3.00 | 1.85 | 4.70 | 0.00 | - | 1 | 16 | 89.75% |
| MDLZ240510C00068000 | 2024-05-06 9:30AM EDT | 68.00 | 2.05 | 0.90 | 4.90 | 0.00 | - | 2 | 56 | 129.59% |
| MDLZ240510C00069000 | 2024-05-06 1:23PM EDT | 69.00 | 0.95 | 1.90 | 2.95 | 0.00 | - | 3 | 33 | 73.29% |
| MDLZ240510C00070000 | 2024-05-07 11:28AM EDT | 70.00 | 1.10 | 0.95 | 1.15 | +0.80 | +266.67% | 52 | 344 | 23.68% |
| MDLZ240510C00071000 | 2024-05-07 3:53PM EDT | 71.00 | 0.30 | 0.25 | 0.40 | +0.20 | +200.00% | 34 | 522 | 17.68% |
| MDLZ240510C00072000 | 2024-05-07 3:59PM EDT | 72.00 | 0.05 | 0.05 | 0.10 | 0.00 | - | 15 | 178 | 17.58% |
| MDLZ240510C00073000 | 2024-05-06 12:21PM EDT | 73.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 3 | 86 | 22.66% |
| MDLZ240510C00074000 | 2024-04-30 3:57PM EDT | 74.00 | 0.58 | 0.00 | 0.05 | 0.00 | - | 29 | 27 | 30.27% |
| MDLZ240510C00075000 | 2024-05-03 10:16AM EDT | 75.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 1 | 40 | 37.50% |
| MDLZ240510C00077000 | 2024-05-06 1:45PM EDT | 77.00 | 0.10 | 0.00 | 2.15 | 0.00 | - | 7 | 9 | 121.97% |
Putsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MDLZ240510P00058000 | 2024-04-16 11:32AM EDT | 58.00 | 0.10 | 0.00 | 2.15 | 0.00 | - | - | 1 | 221.88% |
| MDLZ240510P00061000 | 2024-04-17 12:02PM EDT | 61.00 | 0.21 | 0.00 | 0.05 | 0.00 | - | - | 3 | 76.56% |
| MDLZ240510P00062000 | 2024-04-22 1:33PM EDT | 62.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 1 | 17 | 69.53% |
| MDLZ240510P00063000 | 2024-04-17 11:30AM EDT | 63.00 | 0.45 | 0.00 | 2.15 | 0.00 | - | 1 | 30 | 156.45% |
| MDLZ240510P00064000 | 2024-04-25 3:44PM EDT | 64.00 | 0.08 | 0.00 | 0.05 | 0.00 | - | 1 | 10 | 55.08% |
| MDLZ240510P00065000 | 2024-05-06 2:59PM EDT | 65.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 21 | 12 | 53.91% |
| MDLZ240510P00066000 | 2024-05-06 10:16AM EDT | 66.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 1 | 12 | 58.59% |
| MDLZ240510P00067000 | 2024-05-06 10:22AM EDT | 67.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 30 | 43 | 44.34% |
| MDLZ240510P00068000 | 2024-05-06 2:22PM EDT | 68.00 | 0.07 | 0.00 | 0.25 | 0.00 | - | 116 | 113 | 46.48% |
| MDLZ240510P00069000 | 2024-05-07 11:43AM EDT | 69.00 | 0.05 | 0.00 | 0.10 | -0.15 | -75.00% | 6 | 190 | 25.78% |
| MDLZ240510P00070000 | 2024-05-07 9:30AM EDT | 70.00 | 0.30 | 0.05 | 0.15 | -0.25 | -45.45% | 1 | 1,048 | 18.26% |
| MDLZ240510P00071000 | 2024-05-07 3:54PM EDT | 71.00 | 0.43 | 0.30 | 0.45 | -0.89 | -67.42% | 5 | 80 | 15.33% |
| MDLZ240510P00072000 | 2024-05-03 1:53PM EDT | 72.00 | 2.06 | 0.15 | 1.20 | 0.00 | - | 4 | 13 | 16.99% |
| MDLZ240510P00073000 | 2024-05-02 12:24PM EDT | 73.00 | 2.43 | 0.25 | 4.20 | 0.00 | - | - | 11 | 116.46% |
| MDLZ240510P00074000 | 2024-04-17 2:21PM EDT | 74.00 | 8.00 | 1.25 | 5.10 | 0.00 | - | 91 | 0 | 126.66% |
© 2024 Yahoo. All rights reserved.