MDLZ - Mondelez International, Inc.

NasdaqGS - NasdaqGS Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforMarch 2, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MDLZ180302C000405002018-01-26 11:44PM EST40.504.354.004.250.00-202090.92%
MDLZ180302C000410002018-02-06 10:41AM EST41.002.942.222.570.00-14140.00%
MDLZ180302C000415002018-02-02 9:54AM EST41.504.504.004.40+0.65+16.88%1023125.00%
MDLZ180302C000420002018-02-13 2:08PM EST42.001.182.192.530.00-11354.98%
MDLZ180302C000425002018-02-16 2:52PM EST42.501.631.732.07+0.74+83.15%153856.84%
MDLZ180302C000430002018-02-23 11:00AM EST43.000.650.880.97-0.33-33.67%113521.29%
MDLZ180302C000435002018-02-23 11:03AM EST43.500.430.530.55-0.07-14.00%215717.14%
MDLZ180302C000440002018-02-23 3:07PM EST44.000.270.260.30-0.05-15.62%116517.04%
MDLZ180302C000445002018-02-23 9:57AM EST44.500.120.110.14-0.09-42.86%438116.80%
MDLZ180302C000450002018-02-23 11:57AM EST45.000.090.040.08-0.02-18.18%410118.65%
MDLZ180302C000455002018-02-20 1:25PM EST45.500.100.020.030.00-407818.36%
MDLZ180302C000460002018-02-23 1:23PM EST46.000.030.000.04-0.05-62.50%501,90323.63%
MDLZ180302C000465002018-02-07 11:58AM EST46.500.250.020.210.00-2442.77%
MDLZ180302C000470002018-02-14 11:42AM EST47.000.030.030.120.00-26440.43%
MDLZ180302C000480002018-02-02 10:11AM EST48.000.240.160.21-0.13-35.14%33554.69%
MDLZ180302C000485002018-02-02 11:46PM EST48.500.250.120.150.00-363654.30%
MDLZ180302C000495002018-01-19 11:54PM EST49.500.050.000.090.00-303056.64%
PutsforMarch 2, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MDLZ180302P000390002018-01-19 11:54PM EST39.000.120.070.090.00-8853.52%
MDLZ180302P000400002018-02-09 1:52PM EST40.000.420.020.130.00-2849.61%
MDLZ180302P000405002018-02-09 1:52PM EST40.500.530.040.100.00-0841.41%
MDLZ180302P000410002018-02-22 2:01PM EST41.000.090.010.040.00-1,5173,00829.30%
MDLZ180302P000415002018-02-09 1:54PM EST41.500.820.070.110.00-1932.23%
MDLZ180302P000420002018-02-23 1:43PM EST42.000.060.030.07-0.10-62.50%21,04423.44%
MDLZ180302P000425002018-02-23 9:47AM EST42.500.130.070.11-0.08-38.10%33021.29%
MDLZ180302P000430002018-02-16 3:04PM EST43.000.300.230.26-0.03-9.09%164823.24%
MDLZ180302P000435002018-02-23 10:11AM EST43.500.440.270.30+0.02+4.76%23017.14%
MDLZ180302P000440002018-02-22 11:18AM EST44.000.780.510.540.00-312516.60%
MDLZ180302P000445002018-02-01 11:50AM EST44.500.250.420.450.00-10170.00%
MDLZ180302P000450002018-01-30 10:22AM EST45.001.450.570.630.00-1140.00%
MDLZ180302P000455002018-02-23 9:32AM EST45.501.971.741.87+0.29+17.26%105126.56%
MDLZ180302P000460002018-02-06 1:14PM EST46.002.433.053.300.00-3374.02%
MDLZ180302P000470002018-02-05 2:35PM EST47.002.643.254.100.00-17061.13%
MDLZ180302P000480002018-02-02 11:46PM EST48.003.603.156.400.00-204277.34%