Mondelez International, Inc. (MDLZ)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMay 10, 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 | 6.10 | 10.00 | 0.00 | - | 2 | 2 | 345.90% |
| MDLZ240510C00065000 | 2024-04-30 1:14PM EDT | 65.00 | 6.73 | 4.20 | 8.10 | 0.00 | - | 2 | 4 | 303.52% |
| MDLZ240510C00066000 | 2024-04-29 10:26AM EDT | 66.00 | 5.30 | 3.20 | 7.10 | 0.00 | - | 3 | 3 | 277.54% |
| MDLZ240510C00067000 | 2024-05-10 12:01PM EDT | 67.00 | 4.00 | 2.20 | 6.10 | +0.20 | +5.26% | 1 | 15 | 251.07% |
| MDLZ240510C00068000 | 2024-05-09 9:37AM EDT | 68.00 | 2.45 | 1.40 | 4.90 | +0.32 | +15.02% | 2 | 54 | 208.98% |
| MDLZ240510C00069000 | 2024-05-10 2:29PM EDT | 69.00 | 2.06 | 0.25 | 3.70 | +0.72 | +53.73% | 15 | 33 | 166.99% |
| MDLZ240510C00070000 | 2024-05-10 3:11PM EDT | 70.00 | 1.10 | 0.95 | 3.00 | +0.87 | +378.26% | 300 | 329 | 87.30% |
| MDLZ240510C00071000 | 2024-05-10 3:53PM EDT | 71.00 | 0.30 | 0.00 | 0.45 | +0.27 | +900.00% | 444 | 521 | 22.95% |
| MDLZ240510C00072000 | 2024-05-10 3:37PM EDT | 72.00 | 0.01 | 0.00 | 0.05 | -0.02 | -66.67% | 1 | 166 | 19.53% |
| MDLZ240510C00073000 | 2024-05-06 12:21PM EDT | 73.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 3 | 86 | 12.50% |
| MDLZ240510C00074000 | 2024-04-30 3:57PM EDT | 74.00 | 0.58 | 0.00 | 0.00 | 0.00 | - | 29 | 27 | 25.00% |
| MDLZ240510C00075000 | 2024-05-03 10:16AM EDT | 75.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 40 | 25.00% |
| MDLZ240510C00077000 | 2024-05-06 1:45PM EDT | 77.00 | 0.10 | 0.00 | 1.35 | 0.00 | - | 7 | 9 | 168.95% |
PutsforMay 10, 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 | 389.45% |
| MDLZ240510P00061000 | 2024-04-17 12:02PM EDT | 61.00 | 0.21 | 0.00 | 1.90 | 0.00 | - | - | 3 | 307.42% |
| MDLZ240510P00062000 | 2024-04-22 1:33PM EDT | 62.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 1 | 17 | 137.50% |
| MDLZ240510P00063000 | 2024-04-17 11:30AM EDT | 63.00 | 0.45 | 0.00 | 1.25 | 0.00 | - | 1 | 30 | 226.95% |
| MDLZ240510P00064000 | 2024-04-25 3:44PM EDT | 64.00 | 0.08 | 0.00 | 1.85 | 0.00 | - | 1 | 10 | 239.06% |
| MDLZ240510P00065000 | 2024-05-06 2:59PM EDT | 65.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 21 | 12 | 85.94% |
| MDLZ240510P00066000 | 2024-05-06 10:16AM EDT | 66.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 12 | 73.44% |
| MDLZ240510P00067000 | 2024-05-06 10:22AM EDT | 67.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 30 | 43 | 61.72% |
| MDLZ240510P00068000 | 2024-05-06 2:22PM EDT | 68.00 | 0.01 | 0.00 | 0.05 | -0.06 | -85.71% | 1 | 113 | 55.86% |
| MDLZ240510P00069000 | 2024-05-10 3:29PM EDT | 69.00 | 0.01 | 0.00 | 0.15 | -0.04 | -80.00% | 100 | 190 | 56.06% |
| MDLZ240510P00070000 | 2024-05-09 3:11PM EDT | 70.00 | 0.20 | 0.00 | 0.05 | 0.00 | - | 20 | 1,039 | 26.17% |
| MDLZ240510P00071000 | 2024-05-09 1:44PM EDT | 71.00 | 0.05 | 0.00 | 0.10 | -0.87 | -94.57% | 8 | 78 | 12.31% |
| MDLZ240510P00072000 | 2024-05-08 3:36PM EDT | 72.00 | 1.37 | 0.45 | 1.05 | 0.00 | - | 1 | 3 | 37.50% |
| MDLZ240510P00073000 | 2024-05-08 3:16PM EDT | 73.00 | 2.30 | 0.60 | 3.80 | 0.00 | - | 34 | 11 | 70.90% |
| MDLZ240510P00074000 | 2024-04-17 2:21PM EDT | 74.00 | 8.00 | 0.90 | 4.70 | 0.00 | - | 91 | 0 | 204.69% |
© 2024 Yahoo. All rights reserved.