NasdaqGS - Nasdaq Real Time Price • USD
Mondelez International, Inc. (MDLZ)
As of 12:46 PM EDT. Market Open.
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MDLZ240426C00061000 | 4/25/2024 2:23 PM | 61 | 9.60 | 9.40 | 11.40 | 0.00 | 0.00% | 2 | 0 | 283.98% |
| MDLZ240426C00066000 | 4/26/2024 2:00 PM | 66 | 4.80 | 4.50 | 4.80 | -0.50 | -9.43% | 1 | 64 | 86.33% |
| MDLZ240426C00067000 | 4/25/2024 7:27 PM | 67 | 3.89 | 2.90 | 3.70 | 0.00 | 0.00% | 7 | 50 | 79.30% |
| MDLZ240426C00068000 | 4/25/2024 6:59 PM | 68 | 2.84 | 2.50 | 2.70 | 0.00 | 0.00% | 640 | 750 | 62.11% |
| MDLZ240426C00069000 | 4/26/2024 3:41 PM | 69 | 1.63 | 1.50 | 1.70 | -0.23 | -12.37% | 6 | 102 | 44.34% |
| MDLZ240426C00070000 | 4/26/2024 1:33 PM | 70 | 1.05 | 0.55 | 0.70 | 0.10 | 10.53% | 1 | 453 | 24.22% |
| MDLZ240426C00071000 | 4/26/2024 3:53 PM | 71 | 0.04 | 0.00 | 0.05 | -0.16 | -80.00% | 7 | 790 | 13.28% |
| MDLZ240426C00072000 | 4/25/2024 1:30 PM | 72 | 0.18 | 0.00 | 0.15 | 0.00 | 0.00% | 10 | 113 | 41.80% |
| MDLZ240426C00073000 | 4/25/2024 1:30 PM | 73 | 0.30 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 22 | 82.03% |
| MDLZ240426C00074000 | 4/23/2024 1:55 PM | 74 | 0.10 | 0.00 | 0.05 | 0.00 | 0.00% | 5 | 11 | 50.00% |
| MDLZ240426C00075000 | 4/3/2024 7:30 PM | 75 | 0.18 | 0.00 | 0.15 | 0.00 | 0.00% | 6 | 36 | 75.39% |
| MDLZ240426C00076000 | 3/28/2024 1:44 PM | 76 | 0.10 | 0.00 | 0.75 | 0.00 | 0.00% | 10 | 34 | 133.20% |
| MDLZ240426C00079000 | 4/3/2024 7:30 PM | 79 | 0.13 | 0.00 | 0.75 | 0.00 | 0.00% | 5 | 4 | 177.34% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MDLZ240426P00062000 | 4/16/2024 2:13 PM | 62 | 0.08 | 0.00 | 0.75 | 0.00 | 0.00% | - | 2 | 202.15% |
| MDLZ240426P00063000 | 4/16/2024 7:55 PM | 63 | 0.06 | 0.00 | 0.75 | 0.00 | 0.00% | - | 1 | 183.59% |
| MDLZ240426P00064000 | 4/19/2024 2:52 PM | 64 | 0.12 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 23 | 164.84% |
| MDLZ240426P00065000 | 4/22/2024 1:40 PM | 65 | 0.04 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 36 | 146.09% |
| MDLZ240426P00066000 | 4/22/2024 3:02 PM | 66 | 0.05 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 210 | 126.95% |
| MDLZ240426P00067000 | 4/22/2024 4:45 PM | 67 | 0.05 | 0.00 | 0.75 | 0.00 | 0.00% | 7 | 93 | 107.42% |
| MDLZ240426P00068000 | 4/25/2024 3:57 PM | 68 | 0.04 | 0.00 | 0.05 | 0.00 | 0.00% | 2 | 316 | 46.88% |
| MDLZ240426P00069000 | 4/24/2024 1:51 PM | 69 | 0.05 | 0.00 | 0.65 | 0.00 | 0.00% | 12 | 37 | 61.52% |
| MDLZ240426P00070000 | 4/25/2024 6:34 PM | 70 | 0.10 | 0.00 | 0.30 | 0.00 | 0.00% | 1 | 23 | 36.33% |
| MDLZ240426P00071000 | 4/4/2024 3:21 PM | 71 | 2.65 | 0.35 | 0.50 | 0.00 | 0.00% | 5 | 2 | 13.87% |
| MDLZ240426P00072000 | 4/25/2024 1:37 PM | 72 | 1.20 | 1.30 | 1.50 | 0.00 | 0.00% | 5 | 5 | 30.47% |
| MDLZ240426P00073000 | 4/24/2024 6:33 PM | 73 | 1.80 | 2.30 | 2.55 | 0.00 | 0.00% | 6 | 2 | 52.93% |
| MDLZ240426P00074000 | 3/20/2024 6:47 PM | 74 | 2.90 | 3.70 | 7.80 | 0.00 | 0.00% | - | 0 | 250.68% |
| MDLZ240426P00075000 | 4/3/2024 2:36 PM | 75 | 6.45 | 2.45 | 4.80 | 0.00 | 0.00% | 1 | 0 | 115.04% |
| MDLZ240426P00076000 | 3/12/2024 5:42 PM | 76 | 4.60 | 6.90 | 11.10 | 0.00 | 0.00% | - | 0 | 385.16% |
Related Tickers
HSY The Hershey Company
187.10
-0.03%
TR Tootsie Roll Industries, Inc.
30.26
+0.22%
BARN.SW Barry Callebaut AG
1,377.00
-1.15%
RMCF Rocky Mountain Chocolate Factory, Inc.
3.6343
+1.76%
LISN.SW Chocoladefabriken Lindt & Sprüngli AG
105,000.00
0.00%
BRRLY Barry Callebaut AG
15.50
0.00%
LISP.SW Chocoladefabriken Lindt & Sprüngli AG
10,350.00
-0.48%
RSI.TO Rogers Sugar Inc.
5.23
+0.38%
LDSVF Chocoladefabriken Lindt & Sprüngli AG
11,269.36
0.00%
BYCBF Barry Callebaut AG
1,500.00
0.00%