NasdaqGS - Nasdaq Real Time Price • USD
Mondelez International, Inc. (MDLZ)
At close: May 3 at 4:00 PM EDT
After hours: May 3 at 6:49 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MDLZ240510C00063000 | 4/30/2024 5:14 PM | 63 | 8.58 | 5.10 | 8.30 | 0.00 | 0.00% | 2 | 2 | 115.92% |
| MDLZ240510C00065000 | 4/30/2024 5:14 PM | 65 | 6.73 | 2.95 | 6.90 | 0.00 | 0.00% | 2 | 4 | 115.72% |
| MDLZ240510C00066000 | 4/29/2024 2:26 PM | 66 | 5.30 | 1.95 | 6.00 | 0.00 | 0.00% | 3 | 3 | 107.67% |
| MDLZ240510C00067000 | 4/30/2024 3:09 PM | 67 | 5.00 | 0.95 | 5.20 | 0.00 | 0.00% | 1 | 17 | 102.05% |
| MDLZ240510C00068000 | 5/3/2024 4:55 PM | 68 | 2.03 | 2.00 | 2.25 | -1.20 | -37.15% | 5 | 54 | 29.59% |
| MDLZ240510C00069000 | 5/3/2024 5:57 PM | 69 | 1.25 | 1.10 | 1.25 | -1.26 | -50.20% | 4 | 31 | 20.22% |
| MDLZ240510C00070000 | 5/3/2024 7:55 PM | 70 | 0.55 | 0.50 | 0.55 | -0.57 | -50.89% | 27 | 344 | 16.85% |
| MDLZ240510C00071000 | 5/3/2024 4:24 PM | 71 | 0.18 | 0.10 | 0.20 | -0.31 | -63.27% | 28 | 492 | 16.60% |
| MDLZ240510C00072000 | 5/3/2024 7:34 PM | 72 | 0.05 | 0.00 | 0.10 | -0.10 | -66.67% | 21 | 168 | 19.43% |
| MDLZ240510C00073000 | 5/2/2024 5:44 PM | 73 | 0.10 | 0.00 | 0.05 | 0.00 | 0.00% | 10 | 86 | 21.68% |
| MDLZ240510C00074000 | 4/30/2024 7:57 PM | 74 | 0.58 | 0.00 | 0.15 | 0.00 | 0.00% | 29 | 27 | 34.67% |
| MDLZ240510C00075000 | 5/3/2024 2:16 PM | 75 | 0.02 | 0.00 | 0.05 | -0.02 | -50.00% | 1 | 41 | 31.84% |
| MDLZ240510C00077000 | 4/30/2024 7:09 PM | 77 | 0.05 | 0.00 | 2.15 | 0.00 | 0.00% | 11 | 9 | 94.73% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MDLZ240510P00058000 | 4/16/2024 3:32 PM | 58 | 0.10 | 0.00 | 2.15 | 0.00 | 0.00% | - | 1 | 149.90% |
| MDLZ240510P00061000 | 4/17/2024 4:02 PM | 61 | 0.21 | 0.00 | 2.15 | 0.00 | 0.00% | - | 3 | 121.68% |
| MDLZ240510P00062000 | 4/22/2024 5:33 PM | 62 | 0.10 | 0.00 | 0.15 | 0.00 | 0.00% | 1 | 17 | 53.71% |
| MDLZ240510P00063000 | 4/17/2024 3:30 PM | 63 | 0.45 | 0.00 | 2.15 | 0.00 | 0.00% | 1 | 30 | 102.83% |
| MDLZ240510P00064000 | 4/25/2024 7:44 PM | 64 | 0.08 | 0.00 | 2.15 | 0.00 | 0.00% | 1 | 10 | 93.36% |
| MDLZ240510P00065000 | 4/30/2024 7:50 PM | 65 | 0.05 | 0.00 | 2.15 | 0.00 | 0.00% | 2 | 15 | 83.69% |
| MDLZ240510P00066000 | 5/1/2024 2:25 PM | 66 | 0.08 | 0.00 | 2.15 | 0.00 | 0.00% | 4 | 11 | 73.83% |
| MDLZ240510P00067000 | 5/3/2024 2:48 PM | 67 | 0.05 | 0.00 | 0.10 | -0.10 | -66.67% | 1 | 18 | 25.20% |
| MDLZ240510P00068000 | 5/3/2024 2:42 PM | 68 | 0.10 | 0.05 | 0.15 | -0.17 | -62.96% | 16 | 48 | 21.00% |
| MDLZ240510P00069000 | 5/3/2024 7:37 PM | 69 | 0.20 | 0.15 | 0.25 | 0.05 | 33.33% | 9 | 72 | 16.65% |
| MDLZ240510P00070000 | 5/3/2024 7:27 PM | 70 | 0.60 | 0.50 | 0.60 | 0.30 | 100.00% | 16 | 1,033 | 15.19% |
| MDLZ240510P00071000 | 5/3/2024 5:54 PM | 71 | 1.17 | 1.15 | 2.05 | 0.52 | 80.00% | 4 | 55 | 39.60% |
| MDLZ240510P00072000 | 5/3/2024 5:53 PM | 72 | 2.06 | 1.00 | 2.25 | 0.68 | 49.28% | 4 | 21 | 21.49% |
| MDLZ240510P00074000 | 4/17/2024 6:21 PM | 74 | 8.00 | 2.20 | 6.20 | 0.00 | 0.00% | 91 | 0 | 103.27% |
Related Tickers
HSY The Hershey Company
197.92
+1.04%
TR Tootsie Roll Industries, Inc.
29.43
-0.61%
BARN.SW Barry Callebaut AG
1,525.00
+0.93%
LISN.SW Chocoladefabriken Lindt & Sprüngli AG
105,800.00
-0.75%
LISP.SW Chocoladefabriken Lindt & Sprüngli AG
10,530.00
-0.66%
RSI.TO Rogers Sugar Inc.
5.22
0.00%
P34.SI Delfi Limited
0.8850
0.00%
CHLSY Chocoladefabriken Lindt & Sprüngli AG
12.59
0.00%
BYCBF Barry Callebaut AG
1,735.00
+0.74%
RMCF Rocky Mountain Chocolate Factory, Inc.
3.5800
+0.56%