NasdaqGS - Nasdaq Real Time Price • USD
Mondelez International, Inc. (MDLZ)
At close: 4:00 PM EDT
After hours: 4:01 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MDLZ240517C00060000 | 5/10/2024 5:58 PM | 60 | 11.20 | 10.60 | 12.40 | 0.00 | 0.00% | 5 | 1 | 133.40% |
| MDLZ240517C00065000 | 4/25/2024 7:18 PM | 65 | 6.20 | 6.50 | 6.90 | 0.00 | 0.00% | 2 | 110 | 57.03% |
| MDLZ240517C00066000 | 5/13/2024 2:15 PM | 66 | 5.61 | 5.50 | 7.50 | 0.86 | 18.11% | 1 | 9 | 83.89% |
| MDLZ240517C00067000 | 5/6/2024 2:18 PM | 67 | 3.00 | 4.50 | 4.90 | 0.00 | 0.00% | 1 | 1 | 43.16% |
| MDLZ240517C00067500 | 5/13/2024 6:15 PM | 67.5 | 4.08 | 4.00 | 4.30 | -1.19 | -22.58% | 8 | 381 | 30.08% |
| MDLZ240517C00068000 | 5/8/2024 4:13 PM | 68 | 2.50 | 3.50 | 4.40 | 0.00 | 0.00% | 1 | 4 | 60.64% |
| MDLZ240517C00069000 | 5/10/2024 4:38 PM | 69 | 2.17 | 2.50 | 2.75 | 0.00 | 0.00% | 1 | 78 | 0.00% |
| MDLZ240517C00070000 | 5/13/2024 7:42 PM | 70 | 1.67 | 1.65 | 1.75 | 0.22 | 15.17% | 29 | 961 | 0.00% |
| MDLZ240517C00071000 | 5/13/2024 5:30 PM | 71 | 0.98 | 0.75 | 0.90 | 0.33 | 50.77% | 6 | 445 | 12.40% |
| MDLZ240517C00072000 | 5/13/2024 7:15 PM | 72 | 0.30 | 0.25 | 0.35 | 0.04 | 15.38% | 17 | 372 | 13.72% |
| MDLZ240517C00072500 | 5/13/2024 6:56 PM | 72.5 | 0.15 | 0.10 | 0.20 | 0.05 | 50.00% | 10 | 591 | 14.36% |
| MDLZ240517C00073000 | 5/13/2024 7:16 PM | 73 | 0.05 | 0.05 | 0.10 | -0.04 | -44.44% | 6 | 151 | 14.45% |
| MDLZ240517C00074000 | 5/6/2024 2:20 PM | 74 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 1 | 92 | 17.97% |
| MDLZ240517C00075000 | 5/8/2024 4:53 PM | 75 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 4 | 299 | 23.83% |
| MDLZ240517C00076000 | 5/1/2024 2:19 PM | 76 | 0.05 | 0.00 | 0.10 | 0.00 | 0.00% | 2 | 6 | 34.18% |
| MDLZ240517C00077000 | 5/6/2024 5:45 PM | 77 | 0.10 | 0.00 | 0.00 | 0.00 | 0.00% | 132 | 118 | 12.50% |
| MDLZ240517C00077500 | 4/30/2024 3:38 PM | 77.5 | 0.08 | 0.00 | 0.75 | 0.00 | 0.00% | 22 | 216 | 60.64% |
| MDLZ240517C00080000 | 3/20/2024 3:41 PM | 80 | 0.09 | 0.00 | 0.05 | 0.00 | 0.00% | 49 | 51 | 49.22% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MDLZ240517P00055000 | 4/16/2024 2:41 PM | 55 | 0.10 | 0.00 | 0.75 | 0.00 | 0.00% | - | 3 | 156.45% |
| MDLZ240517P00057500 | 4/16/2024 2:13 PM | 57.5 | 0.13 | 0.00 | 0.75 | 0.00 | 0.00% | - | 1 | 135.55% |
| MDLZ240517P00060000 | 5/10/2024 3:59 PM | 60 | 0.02 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 10 | 25.00% |
| MDLZ240517P00062500 | 4/25/2024 1:35 PM | 62.5 | 0.34 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 111 | 25.00% |
| MDLZ240517P00064000 | 4/29/2024 5:00 PM | 64 | 0.05 | 0.00 | 0.75 | 0.00 | 0.00% | 5 | 3 | 82.32% |
| MDLZ240517P00065000 | 5/10/2024 6:38 PM | 65 | 0.06 | 0.00 | 0.00 | 0.00 | 0.00% | 4 | 495 | 25.00% |
| MDLZ240517P00066000 | 4/30/2024 3:43 PM | 66 | 0.11 | 0.00 | 0.75 | 0.00 | 0.00% | 7 | 13 | 65.92% |
| MDLZ240517P00067000 | 5/10/2024 6:56 PM | 67 | 0.05 | 0.10 | 0.75 | 0.00 | 0.00% | 2 | 17 | 60.06% |
| MDLZ240517P00067500 | 5/10/2024 5:30 PM | 67.5 | 0.05 | 0.10 | 0.10 | 0.00 | 0.00% | 2 | 1,157 | 36.33% |
| MDLZ240517P00068000 | 5/6/2024 2:06 PM | 68 | 0.21 | 0.15 | 0.20 | 0.00 | 0.00% | 55 | 163 | 39.84% |
| MDLZ240517P00069000 | 5/13/2024 6:10 PM | 69 | 0.07 | 0.00 | 0.05 | 0.00 | 0.00% | 2 | 165 | 21.88% |
| MDLZ240517P00070000 | 5/13/2024 7:05 PM | 70 | 0.12 | 0.05 | 0.15 | -0.03 | -20.00% | 4 | 862 | 21.39% |
| MDLZ240517P00071000 | 5/13/2024 7:05 PM | 71 | 0.28 | 0.25 | 0.30 | -0.22 | -44.00% | 61 | 891 | 18.16% |
| MDLZ240517P00072000 | 5/13/2024 4:56 PM | 72 | 0.65 | 0.65 | 0.75 | -1.05 | -61.76% | 2 | 43 | 18.56% |
| MDLZ240517P00072500 | 5/1/2024 1:32 PM | 72.5 | 1.80 | 1.05 | 1.15 | 0.00 | 0.00% | 3 | 4 | 21.39% |
| MDLZ240517P00073000 | 5/1/2024 1:32 PM | 73 | 2.10 | 1.40 | 1.60 | 0.00 | 0.00% | - | 0 | 24.81% |
| MDLZ240517P00075000 | 3/22/2024 7:47 PM | 75 | 3.37 | 5.00 | 8.90 | 0.00 | 0.00% | 1 | 0 | 151.07% |
| MDLZ240517P00077500 | 5/1/2024 1:32 PM | 77.5 | 6.40 | 4.60 | 6.10 | 0.00 | 0.00% | - | 0 | 59.86% |
Related Tickers
HSY The Hershey Company
209.50
+2.30%
TR Tootsie Roll Industries, Inc.
29.71
-0.54%
BARN.SW Barry Callebaut AG
1,564.00
+2.02%
LISP.SW Chocoladefabriken Lindt & Sprüngli AG
10,650.00
+1.14%
LISN.SW Chocoladefabriken Lindt & Sprüngli AG
107,000.00
+0.75%
RSI.TO Rogers Sugar Inc.
5.93
+2.60%
RMCF Rocky Mountain Chocolate Factory, Inc.
3.4900
-2.51%
COCXF Chocoladefabriken Lindt & Sprüngli AG
111,838.71
0.00%
HSY.F The Hershey Company
193.48
+1.82%
ULKER.IS Ülker Bisküvi Sanayi A.S.
119.40
-0.42%