Advertisement
Advertisement
Mondelez International, Inc. (MDLZ)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 02:59PM EST. Market open.
Advertisement
Advertisement
CallsforJanuary 21, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MDLZ220121C00022500 | 2021-11-10 7:00AM EST | 22.50 | 28.24 | 39.40 | 40.30 | 0.00 | - | 1 | 1 | 0.00% |
| MDLZ220121C00025000 | 2021-11-10 7:00AM EST | 25.00 | 25.51 | 36.00 | 39.10 | 0.00 | - | 2 | 0 | 0.00% |
| MDLZ220121C00027500 | 2021-11-10 7:00AM EST | 27.50 | 31.01 | 32.70 | 36.90 | 0.00 | - | 15 | 0 | 0.00% |
| MDLZ220121C00030000 | 2022-01-03 3:50PM EST | 30.00 | 36.00 | 37.70 | 38.10 | 0.00 | - | 10 | 0 | 0.00% |
| MDLZ220121C00035000 | 2022-01-14 3:40PM EST | 35.00 | 32.80 | 32.80 | 34.70 | 0.00 | - | 5 | 0 | 600.00% |
| MDLZ220121C00037500 | 2021-11-10 7:00AM EST | 37.50 | 25.30 | 22.80 | 26.90 | 0.00 | - | - | 20 | 0.00% |
| MDLZ220121C00040000 | 2022-01-18 2:24PM EST | 40.00 | 27.32 | 27.40 | 28.90 | 0.00 | - | 7 | 6 | 290.63% |
| MDLZ220121C00042500 | 2021-11-10 7:00AM EST | 42.50 | 20.70 | 18.50 | 21.40 | 0.00 | - | 210 | 0 | 0.00% |
| MDLZ220121C00045000 | 2022-01-20 10:39AM EST | 45.00 | 22.60 | 22.70 | 23.10 | +1.10 | +5.12% | 1 | 12 | 0.00% |
| MDLZ220121C00047500 | 2022-01-20 10:42AM EST | 47.50 | 19.10 | 20.30 | 20.50 | +0.30 | +1.60% | 1 | 1 | 0.00% |
| MDLZ220121C00050000 | 2022-01-20 10:43AM EST | 50.00 | 16.70 | 17.80 | 18.10 | -1.30 | -7.22% | 2 | 4 | 0.00% |
| MDLZ220121C00052500 | 2021-12-29 2:26PM EST | 52.50 | 13.70 | 15.30 | 15.50 | 0.00 | - | 4,500 | 12 | 0.00% |
| MDLZ220121C00055000 | 2022-01-19 9:49AM EST | 55.00 | 13.05 | 12.70 | 13.00 | 0.00 | - | 3 | 38 | 0.00% |
| MDLZ220121C00057500 | 2022-01-20 9:57AM EST | 57.50 | 10.40 | 10.40 | 10.60 | -0.10 | -0.95% | 1 | 2 | 0.00% |
| MDLZ220121C00060000 | 2022-01-14 3:12PM EST | 60.00 | 8.02 | 7.90 | 8.00 | 0.00 | - | 1 | 22 | 0.00% |
| MDLZ220121C00062500 | 2022-01-20 1:05PM EST | 62.50 | 5.30 | 5.30 | 5.60 | +1.27 | +31.51% | 2 | 465 | 0.00% |
| MDLZ220121C00064000 | 2022-01-12 10:18AM EST | 64.00 | 3.30 | 3.80 | 4.10 | 0.00 | - | 2 | 385 | 0.00% |
| MDLZ220121C00065000 | 2022-01-20 2:38PM EST | 65.00 | 2.88 | 2.85 | 3.00 | -0.02 | -0.69% | 53 | 7,501 | 0.00% |
| MDLZ220121C00066000 | 2022-01-19 2:04PM EST | 66.00 | 1.90 | 1.95 | 2.10 | 0.00 | - | 3 | 72 | 0.00% |
| MDLZ220121C00067000 | 2022-01-20 1:19PM EST | 67.00 | 1.00 | 1.00 | 1.15 | +0.09 | +9.89% | 9 | 224 | 15.43% |
| MDLZ220121C00067500 | 2022-01-20 2:05PM EST | 67.50 | 0.65 | 0.55 | 0.70 | -0.08 | -10.96% | 608 | 2,014 | 14.26% |
| MDLZ220121C00068000 | 2022-01-20 12:37PM EST | 68.00 | 0.22 | 0.20 | 0.30 | -0.09 | -29.03% | 19 | 275 | 11.52% |
| MDLZ220121C00069000 | 2022-01-20 11:34AM EST | 69.00 | 0.03 | 0.00 | 0.05 | -0.02 | -40.00% | 38 | 835 | 15.24% |
| MDLZ220121C00070000 | 2022-01-19 9:40AM EST | 70.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 2 | 3,432 | 26.37% |
| MDLZ220121C00072500 | 2022-01-18 3:29PM EST | 72.50 | 0.08 | 0.00 | 0.05 | 0.00 | - | 2 | 101 | 50.00% |
| MDLZ220121C00075000 | 2022-01-10 9:30AM EST | 75.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 10 | 121 | 76.56% |
| MDLZ220121C00080000 | 2021-11-10 7:00AM EST | 80.00 | 0.04 | 0.00 | 0.10 | 0.00 | - | 4 | 51 | 108.59% |
| MDLZ220121C00085000 | 2021-11-10 7:00AM EST | 85.00 | 0.15 | 0.00 | 0.10 | 0.00 | - | 1 | 15 | 141.41% |
PutsforJanuary 21, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MDLZ220121P00022500 | 2021-11-10 7:00AM EST | 22.50 | 0.30 | 0.03 | 0.10 | 0.00 | - | 2 | 10 | 646.88% |
| MDLZ220121P00025000 | 2021-11-10 7:00AM EST | 25.00 | 0.35 | 0.20 | 0.10 | 0.00 | - | 5 | 40 | 663.28% |
| MDLZ220121P00027500 | 2021-10-26 10:00AM EST | 27.50 | 0.05 | 0.00 | 0.10 | 0.00 | - | 4 | 56 | 518.75% |
| MDLZ220121P00030000 | 2021-11-10 7:00AM EST | 30.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 10 | 263 | 498.44% |
| MDLZ220121P00032500 | 2021-11-10 7:00AM EST | 32.50 | 0.15 | 0.05 | 0.10 | 0.00 | - | 1 | 9 | 453.13% |
| MDLZ220121P00035000 | 2021-11-10 7:00AM EST | 35.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 1 | 296 | 390.63% |
| MDLZ220121P00037500 | 2021-11-10 7:00AM EST | 37.50 | 0.25 | 0.10 | 0.10 | 0.00 | - | 5 | 480 | 389.06% |
| MDLZ220121P00040000 | 2021-12-07 10:07AM EST | 40.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 6 | 1,619 | 335.94% |
| MDLZ220121P00042500 | 2021-12-16 12:26PM EST | 42.50 | 0.03 | 0.00 | 0.15 | 0.00 | - | 1 | 2,276 | 301.56% |
| MDLZ220121P00045000 | 2021-12-17 2:50PM EST | 45.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 1 | 3,846 | 268.75% |
| MDLZ220121P00047500 | 2022-01-18 12:23PM EST | 47.50 | 0.01 | 0.00 | 0.05 | 0.00 | - | 27 | 3,649 | 204.69% |
| MDLZ220121P00050000 | 2021-12-29 3:18PM EST | 50.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 1 | 4,145 | 178.13% |
| MDLZ220121P00052500 | 2022-01-05 2:56PM EST | 52.50 | 0.05 | 0.00 | 0.10 | 0.00 | - | 4 | 3,132 | 168.75% |
| MDLZ220121P00055000 | 2022-01-05 3:51PM EST | 55.00 | 0.07 | 0.00 | 0.10 | 0.00 | - | 1 | 6,100 | 142.19% |
| MDLZ220121P00057000 | 2021-12-22 1:43PM EST | 57.00 | 0.11 | 0.00 | 0.75 | 0.00 | - | - | 4 | 183.59% |
| MDLZ220121P00057500 | 2022-01-10 11:08AM EST | 57.50 | 0.05 | 0.00 | 0.60 | 0.00 | - | 2 | 5,012 | 166.80% |
| MDLZ220121P00058000 | 2021-12-21 10:42AM EST | 58.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | - | 2 | 169.92% |
| MDLZ220121P00060000 | 2022-01-18 9:45AM EST | 60.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 16 | 2,994 | 81.25% |
| MDLZ220121P00061000 | 2021-12-27 3:20PM EST | 61.00 | 0.11 | 0.00 | 0.75 | 0.00 | - | 3 | 87 | 128.91% |
| MDLZ220121P00062000 | 2022-01-03 9:51AM EST | 62.00 | 0.13 | 0.00 | 0.75 | 0.00 | - | 3 | 43 | 115.04% |
| MDLZ220121P00062500 | 2022-01-13 10:32AM EST | 62.50 | 0.05 | 0.00 | 0.15 | 0.00 | - | 9 | 2,330 | 71.48% |
| MDLZ220121P00063000 | 2022-01-11 9:57AM EST | 63.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 25 | 101.17% |
| MDLZ220121P00064000 | 2021-12-27 10:45AM EST | 64.00 | 0.39 | 0.00 | 0.75 | 0.00 | - | 2 | 8 | 87.01% |
| MDLZ220121P00065000 | 2022-01-19 9:40AM EST | 65.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 2,314 | 40.63% |
| MDLZ220121P00066000 | 2022-01-19 10:46AM EST | 66.00 | 0.06 | 0.00 | 0.05 | 0.00 | - | 9 | 388 | 29.69% |
| MDLZ220121P00067000 | 2022-01-20 1:37PM EST | 67.00 | 0.06 | 0.05 | 0.10 | -0.10 | -62.50% | 116 | 445 | 23.05% |
| MDLZ220121P00067500 | 2022-01-20 9:32AM EST | 67.50 | 0.45 | 0.10 | 0.20 | +0.20 | +80.00% | 1 | 271 | 22.17% |
| MDLZ220121P00068000 | 2022-01-20 2:13PM EST | 68.00 | 0.25 | 0.25 | 0.40 | -0.20 | -44.44% | 9 | 59 | 22.85% |
| MDLZ220121P00069000 | 2022-01-18 12:05AM EST | 69.00 | 1.65 | 0.95 | 1.20 | 0.00 | - | - | 1 | 33.30% |
| MDLZ220121P00070000 | 2022-01-19 9:53AM EST | 70.00 | 2.11 | 2.00 | 2.20 | 0.00 | - | 2 | 2,544 | 48.73% |
| MDLZ220121P00072500 | 2021-11-10 7:00AM EST | 72.50 | 12.77 | 9.30 | 11.70 | 0.00 | - | 2 | 2 | 392.87% |
| MDLZ220121P00075000 | 2021-12-31 9:47AM EST | 75.00 | 9.10 | 6.90 | 7.20 | 0.00 | - | 1 | 27 | 92.19% |
| MDLZ220121P00080000 | 2022-01-20 11:45AM EST | 80.00 | 12.00 | 11.90 | 12.10 | -5.80 | -32.58% | 2 | 10 | 127.34% |
| MDLZ220121P00085000 | 2021-11-10 7:00AM EST | 85.00 | 23.30 | 22.70 | 23.30 | 0.00 | - | - | 29 | 574.32% |
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
© 2022 Yahoo. All rights reserved.
