Mondelez International, Inc. (MDLZ)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MDLZ240503C00066000 | 2024-05-01 11:04AM EDT | 66.00 | 3.97 | 3.00 | 6.60 | -2.57 | -39.30% | 1 | 96 | 52.73% |
| MDLZ240503C00067000 | 2024-05-01 11:04AM EDT | 67.00 | 3.06 | 1.85 | 5.70 | -2.51 | -45.06% | 2 | 32 | 142.87% |
| MDLZ240503C00068000 | 2024-05-01 3:57PM EDT | 68.00 | 2.72 | 0.75 | 4.90 | -1.68 | -38.18% | 3 | 97 | 135.16% |
| MDLZ240503C00069000 | 2024-05-01 3:35PM EDT | 69.00 | 1.80 | 1.35 | 1.85 | -1.19 | -39.80% | 1 | 49 | 27.93% |
| MDLZ240503C00070000 | 2024-05-01 3:08PM EDT | 70.00 | 1.20 | 0.80 | 0.95 | -1.65 | -57.89% | 8 | 182 | 21.09% |
| MDLZ240503C00071000 | 2024-05-01 1:14PM EDT | 71.00 | 0.40 | 0.25 | 0.35 | -1.65 | -80.49% | 244 | 1,166 | 19.14% |
| MDLZ240503C00072000 | 2024-05-01 2:53PM EDT | 72.00 | 0.10 | 0.05 | 0.10 | -1.10 | -91.67% | 53 | 235 | 19.63% |
| MDLZ240503C00073000 | 2024-05-01 1:20PM EDT | 73.00 | 0.06 | 0.00 | 0.20 | -0.68 | -91.89% | 49 | 192 | 35.94% |
| MDLZ240503C00074000 | 2024-05-01 12:43PM EDT | 74.00 | 0.03 | 0.00 | 0.05 | -0.40 | -93.02% | 19 | 146 | 31.84% |
| MDLZ240503C00075000 | 2024-05-01 2:23PM EDT | 75.00 | 0.03 | 0.00 | 0.05 | -0.22 | -88.00% | 19 | 1,231 | 39.06% |
| MDLZ240503C00076000 | 2024-05-01 12:36PM EDT | 76.00 | 0.02 | 0.00 | 0.05 | -0.08 | -80.00% | 3 | 100 | 45.70% |
| MDLZ240503C00077000 | 2024-04-30 3:57PM EDT | 77.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 19 | 20 | 52.34% |
Putsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MDLZ240503P00055000 | 2024-04-09 9:51AM EDT | 55.00 | 0.10 | 0.00 | 1.30 | 0.00 | - | - | 1 | 223.24% |
| MDLZ240503P00060000 | 2024-04-23 11:24AM EDT | 60.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 2 | 3 | 165.23% |
| MDLZ240503P00061000 | 2024-04-23 11:37AM EDT | 61.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 1 | 3 | 153.32% |
| MDLZ240503P00062000 | 2024-04-30 2:25PM EDT | 62.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 10 | 75.78% |
| MDLZ240503P00063000 | 2024-04-30 10:00AM EDT | 63.00 | 0.01 | 0.00 | 1.35 | 0.00 | - | 21 | 37 | 129.49% |
| MDLZ240503P00064000 | 2024-04-12 9:58AM EDT | 64.00 | 0.60 | 0.00 | 1.35 | 0.00 | - | 2 | 16 | 117.38% |
| MDLZ240503P00065000 | 2024-04-26 2:47PM EDT | 65.00 | 0.07 | 0.00 | 0.05 | 0.00 | - | 3 | 27 | 52.34% |
| MDLZ240503P00066000 | 2024-05-01 3:06PM EDT | 66.00 | 0.02 | 0.00 | 0.05 | -0.09 | -81.82% | 11 | 37 | 44.53% |
| MDLZ240503P00067000 | 2024-05-01 3:24PM EDT | 67.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 32 | 81 | 36.33% |
| MDLZ240503P00068000 | 2024-05-01 12:45PM EDT | 68.00 | 0.04 | 0.00 | 0.05 | -0.06 | -60.00% | 3 | 203 | 28.13% |
| MDLZ240503P00069000 | 2024-05-01 3:06PM EDT | 69.00 | 0.05 | 0.00 | 0.05 | -0.30 | -85.71% | 494 | 3,852 | 19.73% |
| MDLZ240503P00070000 | 2024-05-01 3:49PM EDT | 70.00 | 0.10 | 0.10 | 0.20 | -0.35 | -77.78% | 2,148 | 2,124 | 18.36% |
| MDLZ240503P00071000 | 2024-05-01 3:54PM EDT | 71.00 | 0.55 | 0.50 | 0.60 | -0.17 | -23.61% | 208 | 110 | 16.70% |
| MDLZ240503P00072000 | 2024-05-01 2:40PM EDT | 72.00 | 1.27 | 1.15 | 2.40 | +0.02 | +1.60% | 88 | 1,205 | 64.45% |
| MDLZ240503P00073000 | 2024-05-01 9:43AM EDT | 73.00 | 2.18 | 0.20 | 4.40 | +0.76 | +53.52% | 16 | 24 | 119.73% |
| MDLZ240503P00075000 | 2024-04-08 3:41PM EDT | 75.00 | 7.30 | 2.20 | 6.00 | 0.00 | - | 1 | 0 | 129.98% |
© 2024 Yahoo. All rights reserved.