MDLZ - Mondelez International, Inc.
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
CallsforJune 5, 2020
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MDLZ200605C00048000 | 2020-05-22 2:05PM EDT | 48.00 | 2.20 | 2.98 | 4.90 | 0.00 | - | 7 | 7 | 82.13% |
| MDLZ200605C00048500 | 2020-05-28 9:31AM EDT | 48.50 | 2.38 | 1.68 | 4.95 | 0.00 | - | 1 | 9 | 99.85% |
| MDLZ200605C00049000 | 2020-05-29 9:31AM EDT | 49.00 | 2.54 | 2.14 | 3.80 | +1.22 | +92.42% | 1 | 2 | 65.63% |
| MDLZ200605C00049500 | 2020-05-29 3:36PM EDT | 49.50 | 2.22 | 0.78 | 3.00 | +0.22 | +11.00% | 14 | 15 | 45.90% |
| MDLZ200605C00050000 | 2020-05-29 11:36AM EDT | 50.00 | 1.62 | 0.02 | 2.68 | +0.50 | +44.64% | 9 | 88 | 48.44% |
| MDLZ200605C00050500 | 2020-05-29 3:39PM EDT | 50.50 | 1.44 | 0.06 | 2.34 | +0.64 | +80.00% | 29 | 27 | 48.73% |
| MDLZ200605C00051000 | 2020-05-29 3:52PM EDT | 51.00 | 1.35 | 0.85 | 1.92 | +0.39 | +40.63% | 7 | 41 | 45.02% |
| MDLZ200605C00051500 | 2020-05-29 3:51PM EDT | 51.50 | 0.57 | 0.78 | 1.28 | 0.00 | - | 18 | 69 | 32.76% |
| MDLZ200605C00052000 | 2020-05-29 3:51PM EDT | 52.00 | 1.02 | 0.31 | 0.89 | +0.67 | +191.43% | 82 | 74 | 28.81% |
| MDLZ200605C00052500 | 2020-05-29 3:57PM EDT | 52.50 | 0.49 | 0.44 | 0.60 | +0.26 | +113.04% | 108 | 42 | 26.86% |
| MDLZ200605C00053000 | 2020-05-29 3:03PM EDT | 53.00 | 0.22 | 0.03 | 0.46 | +0.01 | +4.76% | 58 | 13 | 28.47% |
| MDLZ200605C00054000 | 2020-05-29 3:08PM EDT | 54.00 | 0.09 | 0.00 | 0.49 | -0.22 | -70.97% | 1 | 5 | 41.07% |
| MDLZ200605C00057000 | 2020-05-01 12:32PM EDT | 57.00 | 0.17 | 0.00 | 2.13 | 0.00 | - | 4 | 2 | 95.31% |
| MDLZ200605C00058000 | 2020-05-22 9:33AM EDT | 58.00 | 0.05 | 0.00 | 2.13 | 0.00 | - | 400 | 400 | 104.59% |
| MDLZ200605C00060000 | 2020-05-01 10:32AM EDT | 60.00 | 0.15 | 0.00 | 0.02 | 0.00 | - | 1 | 31 | 46.88% |
PutsforJune 5, 2020
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MDLZ200605P00040000 | 2020-05-13 7:02PM EDT | 40.00 | 0.43 | 0.00 | 0.00 | 0.00 | - | 20 | 20 | 50.00% |
| MDLZ200605P00043500 | 2020-05-18 12:06AM EDT | 43.50 | 2.02 | 0.00 | 2.13 | 0.00 | - | - | - | 151.07% |
| MDLZ200605P00045000 | 2020-05-13 9:52AM EDT | 45.00 | 0.44 | 0.00 | 0.28 | 0.00 | - | - | 26 | 70.90% |
| MDLZ200605P00045500 | 2020-05-22 3:10PM EDT | 45.50 | 0.15 | 0.00 | 2.15 | 0.00 | - | 1 | 1 | 126.86% |
| MDLZ200605P00046000 | 2020-05-13 10:34AM EDT | 46.00 | 0.69 | 0.00 | 2.15 | 0.00 | - | 2 | 2 | 120.61% |
| MDLZ200605P00047000 | 2020-05-26 11:19AM EDT | 47.00 | 0.13 | 0.00 | 2.18 | 0.00 | - | 1 | 18 | 108.89% |
| MDLZ200605P00047500 | 2020-05-27 2:58PM EDT | 47.50 | 0.20 | 0.00 | 2.20 | 0.00 | - | 4 | 6 | 103.03% |
| MDLZ200605P00048000 | 2020-05-29 1:12PM EDT | 48.00 | 0.07 | 0.03 | 1.41 | -0.01 | -12.50% | 26 | 18 | 79.30% |
| MDLZ200605P00048500 | 2020-05-27 11:21AM EDT | 48.50 | 0.32 | 0.00 | 2.20 | 0.00 | - | - | - | 90.23% |
| MDLZ200605P00049000 | 2020-05-29 3:51PM EDT | 49.00 | 0.26 | 0.00 | 0.37 | -0.06 | -18.75% | 12 | 50 | 50.68% |
| MDLZ200605P00049500 | 2020-05-29 3:51PM EDT | 49.50 | 1.01 | 0.07 | 0.45 | +0.72 | +248.28% | 7 | 8 | 49.32% |
| MDLZ200605P00050000 | 2020-05-28 3:48PM EDT | 50.00 | 0.28 | 0.08 | 0.47 | 0.00 | - | 21 | 36 | 44.53% |
| MDLZ200605P00050500 | 2020-05-11 2:26PM EDT | 50.50 | 1.10 | 0.12 | 0.28 | 0.00 | - | 4 | 9 | 30.27% |
| MDLZ200605P00051000 | 2020-05-29 3:57PM EDT | 51.00 | 0.25 | 0.19 | 0.31 | -0.30 | -54.55% | 3 | 12 | 25.98% |
| MDLZ200605P00051500 | 2020-05-18 12:06AM EDT | 51.50 | 1.75 | 0.28 | 0.44 | 0.00 | - | - | 1 | 24.71% |
| MDLZ200605P00054000 | 2020-04-30 10:40AM EDT | 54.00 | 3.90 | 0.80 | 3.90 | 0.00 | - | - | 10 | 97.75% |
© 2020 Verizon Media. All rights reserved.