NasdaqGS - Delayed Quote • USD
Mondelez International, Inc. (MDLZ)
At close: 4:00 PM EDT
After hours: 4:30 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MDLZ240524C00061000 | 4/16/2024 1:36 PM | 61 | 5.50 | 8.70 | 12.60 | 0.00 | 0.00% | - | 0 | 309.57% |
| MDLZ240524C00065000 | 5/23/2024 7:16 PM | 65 | 4.00 | 1.85 | 5.60 | -1.20 | -23.08% | 11 | 13 | 168.46% |
| MDLZ240524C00066000 | 4/19/2024 5:44 PM | 66 | 2.86 | 4.10 | 7.30 | 0.00 | 0.00% | 1 | 4 | 207.13% |
| MDLZ240524C00067000 | 5/15/2024 2:49 PM | 67 | 5.00 | 0.05 | 4.20 | 0.00 | 0.00% | 4 | 5 | 159.18% |
| MDLZ240524C00068000 | 5/13/2024 7:05 PM | 68 | 3.65 | 0.00 | 3.30 | 0.00 | 0.00% | 2 | 25 | 58.20% |
| MDLZ240524C00069000 | 5/23/2024 7:50 PM | 69 | 0.34 | 0.05 | 0.45 | -1.54 | -81.91% | 15 | 34 | 25.59% |
| MDLZ240524C00070000 | 5/23/2024 7:00 PM | 70 | 0.10 | 0.00 | 0.55 | -0.50 | -83.33% | 6 | 308 | 49.90% |
| MDLZ240524C00071000 | 5/23/2024 3:19 PM | 71 | 0.05 | 0.00 | 0.05 | -0.05 | -50.00% | 11 | 212 | 28.91% |
| MDLZ240524C00072000 | 5/23/2024 3:18 PM | 72 | 0.01 | 0.00 | 0.20 | 0.00 | 0.00% | 2 | 154 | 55.27% |
| MDLZ240524C00073000 | 5/17/2024 2:43 PM | 73 | 0.12 | 0.00 | 0.05 | 0.00 | 0.00% | 2 | 99 | 47.66% |
| MDLZ240524C00074000 | 5/14/2024 7:51 PM | 74 | 0.09 | 0.00 | 2.15 | 0.00 | 0.00% | 1 | 33 | 140.72% |
| MDLZ240524C00076000 | 4/30/2024 7:26 PM | 76 | 0.32 | 0.00 | 2.15 | 0.00 | 0.00% | - | 2 | 166.99% |
| MDLZ240524C00077000 | 5/1/2024 1:34 PM | 77 | 0.05 | 0.00 | 2.15 | 0.00 | 0.00% | - | 2 | 179.30% |
| MDLZ240524C00078000 | 4/30/2024 4:12 PM | 78 | 0.10 | 0.00 | 2.15 | 0.00 | 0.00% | - | 50 | 191.21% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MDLZ240524P00059000 | 5/16/2024 1:32 PM | 59 | 0.05 | 0.00 | 2.15 | 0.00 | 0.00% | 2 | 5 | 230.08% |
| MDLZ240524P00060000 | 5/22/2024 1:40 PM | 60 | 0.05 | 0.00 | 2.15 | 0.00 | 0.00% | 8 | 20 | 213.57% |
| MDLZ240524P00061000 | 5/22/2024 1:55 PM | 61 | 0.06 | 0.00 | 2.15 | 0.00 | 0.00% | 14 | 80 | 196.97% |
| MDLZ240524P00062000 | 5/21/2024 5:38 PM | 62 | 0.05 | 0.00 | 2.15 | 0.00 | 0.00% | 26 | 32 | 180.27% |
| MDLZ240524P00063000 | 5/21/2024 6:37 PM | 63 | 0.05 | 0.00 | 2.15 | 0.00 | 0.00% | 226 | 228 | 163.57% |
| MDLZ240524P00064000 | 5/21/2024 5:40 PM | 64 | 0.06 | 0.00 | 2.20 | 0.00 | 0.00% | 21 | 30 | 148.14% |
| MDLZ240524P00065000 | 5/21/2024 3:22 PM | 65 | 0.05 | 0.00 | 2.20 | 0.00 | 0.00% | 7 | 20 | 130.66% |
| MDLZ240524P00066000 | 5/17/2024 5:26 PM | 66 | 0.05 | 0.00 | 0.60 | 0.00 | 0.00% | 1 | 13 | 62.11% |
| MDLZ240524P00067000 | 5/20/2024 4:44 PM | 67 | 0.05 | 0.00 | 2.25 | 0.00 | 0.00% | 1 | 10 | 95.21% |
| MDLZ240524P00068000 | 5/22/2024 1:55 PM | 68 | 0.17 | 0.00 | 2.35 | 0.00 | 0.00% | 1 | 18 | 77.34% |
| MDLZ240524P00069000 | 5/23/2024 7:50 PM | 69 | 0.34 | 0.10 | 0.60 | 0.19 | 126.67% | 16 | 62 | 25.59% |
| MDLZ240524P00070000 | 5/23/2024 6:15 PM | 70 | 1.03 | 0.05 | 1.30 | 0.73 | 243.33% | 3 | 618 | 26.37% |
| MDLZ240524P00071000 | 5/21/2024 2:48 PM | 71 | 1.05 | 0.10 | 4.00 | 0.00 | 0.00% | 8 | 15 | 135.35% |
| MDLZ240524P00072000 | 5/20/2024 6:08 PM | 72 | 1.75 | 1.05 | 5.00 | 0.00 | 0.00% | 1 | 2 | 153.03% |
| MDLZ240524P00073000 | 5/15/2024 5:00 PM | 73 | 1.41 | 2.05 | 6.00 | 0.00 | 0.00% | - | 0 | 169.43% |
| MDLZ240524P00074000 | 4/18/2024 1:43 PM | 74 | 7.20 | 0.90 | 3.50 | 0.00 | 0.00% | 30 | 0 | 0.00% |
Related Tickers
HSY The Hershey Company
201.04
-2.20%
TR Tootsie Roll Industries, Inc.
30.28
-1.01%
BARN.SW Barry Callebaut AG
1,591.00
-0.13%
LISN.SW Chocoladefabriken Lindt & Sprüngli AG
108,200.00
-0.55%
LISP.SW Chocoladefabriken Lindt & Sprüngli AG
10,700.00
-0.93%
CHLSY Chocoladefabriken Lindt & Sprüngli AG
11.50
+6.98%
RMCF Rocky Mountain Chocolate Factory, Inc.
2.9100
-0.34%
RSI.TO Rogers Sugar Inc.
5.85
-0.34%
BARNz.XC
BYCBF Barry Callebaut AG
1,669.45
-6.25%