Mondelez International, Inc. (MDLZ)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MDLZ240517C00060000 | 2024-05-10 1:58PM EDT | 60.00 | 11.20 | 9.20 | 13.20 | +0.25 | +2.28% | 1 | 2 | 166.65% |
| MDLZ240517C00065000 | 2024-04-25 3:18PM EDT | 65.00 | 6.20 | 5.00 | 8.30 | 0.00 | - | 2 | 110 | 62.79% |
| MDLZ240517C00066000 | 2024-05-08 3:20PM EDT | 66.00 | 4.75 | 3.60 | 7.20 | 0.00 | - | 2 | 9 | 107.91% |
| MDLZ240517C00067000 | 2024-05-06 10:18AM EDT | 67.00 | 3.00 | 2.90 | 6.50 | 0.00 | - | 1 | 1 | 50.00% |
| MDLZ240517C00067500 | 2024-04-30 3:47PM EDT | 67.50 | 5.27 | 2.35 | 5.80 | 0.00 | - | 10 | 381 | 95.51% |
| MDLZ240517C00068000 | 2024-05-08 12:13PM EDT | 68.00 | 2.50 | 1.45 | 5.40 | 0.00 | - | 2 | 4 | 93.02% |
| MDLZ240517C00069000 | 2024-05-10 12:38PM EDT | 69.00 | 2.17 | 1.35 | 2.90 | +0.52 | +31.52% | 3 | 76 | 40.28% |
| MDLZ240517C00070000 | 2024-05-10 3:19PM EDT | 70.00 | 1.45 | 0.55 | 1.50 | +0.75 | +107.14% | 33 | 940 | 19.29% |
| MDLZ240517C00071000 | 2024-05-10 3:41PM EDT | 71.00 | 0.65 | 0.65 | 0.75 | +0.38 | +140.74% | 190 | 466 | 16.41% |
| MDLZ240517C00072000 | 2024-05-10 3:32PM EDT | 72.00 | 0.26 | 0.20 | 0.30 | +0.20 | +333.33% | 27 | 353 | 15.67% |
| MDLZ240517C00072500 | 2024-05-10 3:17PM EDT | 72.50 | 0.10 | 0.05 | 0.15 | +0.05 | +100.00% | 9 | 589 | 14.70% |
| MDLZ240517C00073000 | 2024-05-06 9:31AM EDT | 73.00 | 0.09 | 0.00 | 1.70 | 0.00 | - | 1 | 151 | 62.70% |
| MDLZ240517C00074000 | 2024-05-06 10:20AM EDT | 74.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 1 | 92 | 54.79% |
| MDLZ240517C00075000 | 2024-05-08 12:53PM EDT | 75.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 10 | 299 | 34.72% |
| MDLZ240517C00076000 | 2024-05-01 10:19AM EDT | 76.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 2 | 6 | 70.31% |
| MDLZ240517C00077000 | 2024-05-06 1:45PM EDT | 77.00 | 0.10 | 0.00 | 1.35 | 0.00 | - | 7 | 118 | 63.87% |
| MDLZ240517C00077500 | 2024-04-30 11:38AM EDT | 77.50 | 0.08 | 0.00 | 1.35 | 0.00 | - | 22 | 216 | 66.99% |
| MDLZ240517C00080000 | 2024-03-20 11:41AM EDT | 80.00 | 0.09 | 0.00 | 0.05 | 0.00 | - | 49 | 51 | 44.14% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MDLZ240517P00055000 | 2024-04-16 10:41AM EDT | 55.00 | 0.10 | 0.00 | 1.80 | 0.00 | - | - | 3 | 163.87% |
| MDLZ240517P00057500 | 2024-04-16 10:13AM EDT | 57.50 | 0.13 | 0.00 | 1.85 | 0.00 | - | - | 1 | 144.14% |
| MDLZ240517P00060000 | 2024-05-10 11:59AM EDT | 60.00 | 0.02 | 0.00 | 2.15 | -0.15 | -88.24% | 2 | 10 | 130.08% |
| MDLZ240517P00062500 | 2024-04-25 9:35AM EDT | 62.50 | 0.34 | 0.00 | 1.35 | 0.00 | - | 2 | 111 | 91.89% |
| MDLZ240517P00064000 | 2024-04-29 1:00PM EDT | 64.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 5 | 3 | 80.27% |
| MDLZ240517P00065000 | 2024-05-10 2:38PM EDT | 65.00 | 0.06 | 0.00 | 0.20 | +0.01 | +20.00% | 1 | 495 | 49.51% |
| MDLZ240517P00066000 | 2024-04-30 11:43AM EDT | 66.00 | 0.11 | 0.00 | 1.35 | 0.00 | - | 7 | 13 | 64.55% |
| MDLZ240517P00067000 | 2024-05-10 2:56PM EDT | 67.00 | 0.05 | 0.00 | 2.15 | -0.10 | -66.67% | 1 | 17 | 69.87% |
| MDLZ240517P00067500 | 2024-05-10 1:30PM EDT | 67.50 | 0.05 | 0.00 | 0.10 | -0.11 | -68.75% | 4 | 1,161 | 27.74% |
| MDLZ240517P00068000 | 2024-05-06 10:06AM EDT | 68.00 | 0.21 | 0.00 | 0.10 | 0.00 | - | 55 | 163 | 24.81% |
| MDLZ240517P00069000 | 2024-05-10 2:41PM EDT | 69.00 | 0.07 | 0.05 | 0.10 | -0.18 | -72.00% | 6 | 167 | 18.75% |
| MDLZ240517P00070000 | 2024-05-10 2:40PM EDT | 70.00 | 0.15 | 0.10 | 0.20 | -0.34 | -69.39% | 9 | 862 | 16.02% |
| MDLZ240517P00071000 | 2024-05-10 2:51PM EDT | 71.00 | 0.50 | 0.35 | 0.50 | -0.30 | -37.50% | 724 | 298 | 15.14% |
| MDLZ240517P00072000 | 2024-05-09 9:44AM EDT | 72.00 | 1.70 | 0.90 | 1.90 | 0.00 | - | 2 | 43 | 37.06% |
| MDLZ240517P00072500 | 2024-05-01 9:32AM EDT | 72.50 | 1.80 | 1.30 | 2.40 | 0.00 | - | 3 | 4 | 42.09% |
| MDLZ240517P00073000 | 2024-05-01 9:32AM EDT | 73.00 | 2.10 | 1.40 | 2.90 | 0.00 | - | - | 0 | 46.78% |
| MDLZ240517P00075000 | 2024-03-22 3:47PM EDT | 75.00 | 3.37 | 5.00 | 8.90 | 0.00 | - | 1 | 0 | 119.34% |
| MDLZ240517P00077500 | 2024-05-01 9:32AM EDT | 77.50 | 6.40 | 4.30 | 8.10 | 0.00 | - | - | 0 | 102.98% |
© 2024 Yahoo. All rights reserved.