Advertisement
Advertisement
Mondelez International, Inc. (MDLZ)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Follow
At close: 04:00PM EST
After hours:
Advertisement
Advertisement
CallsforFebruary 10, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MDLZ230210C00064000 | 2023-02-06 12:13PM EST | 64.00 | 2.02 | 2.15 | 2.35 | -0.40 | -16.53% | 1 | 4 | 28.42% |
| MDLZ230210C00065000 | 2023-02-06 1:00PM EST | 65.00 | 1.40 | 1.30 | 1.45 | -0.13 | -8.50% | 22 | 1,567 | 23.44% |
| MDLZ230210C00066000 | 2023-02-06 3:28PM EST | 66.00 | 0.57 | 0.60 | 0.75 | -0.03 | -5.00% | 214 | 130 | 21.44% |
| MDLZ230210C00067000 | 2023-02-06 1:40PM EST | 67.00 | 0.25 | 0.15 | 0.25 | -0.30 | -54.55% | 155 | 67 | 18.36% |
| MDLZ230210C00067500 | 2023-02-06 2:59PM EST | 67.50 | 0.15 | 0.05 | 0.15 | -0.03 | -16.67% | 11 | 256 | 18.95% |
| MDLZ230210C00068000 | 2023-02-06 9:38AM EST | 68.00 | 0.05 | 0.00 | 0.10 | -0.13 | -72.22% | 10 | 722 | 20.31% |
| MDLZ230210C00069000 | 2023-02-01 9:52AM EST | 69.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 7 | 35 | 30.96% |
| MDLZ230210C00070000 | 2023-02-02 9:43AM EST | 70.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 2 | 56 | 38.09% |
| MDLZ230210C00073000 | 2023-01-10 2:00PM EST | 73.00 | 0.15 | 0.00 | 0.35 | 0.00 | - | - | 7 | 59.57% |
PutsforFebruary 10, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MDLZ230210P00056000 | 2023-01-31 2:40PM EST | 56.00 | 0.05 | 0.00 | 0.45 | 0.00 | - | - | 3 | 97.85% |
| MDLZ230210P00059000 | 2023-01-23 2:52PM EST | 59.00 | 0.15 | 0.00 | 0.20 | 0.00 | - | - | 3 | 60.74% |
| MDLZ230210P00060000 | 2023-01-31 3:20PM EST | 60.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 4 | 7 | 53.52% |
| MDLZ230210P00061000 | 2023-01-23 11:27AM EST | 61.00 | 0.25 | 0.00 | 0.15 | 0.00 | - | - | 1 | 50.98% |
| MDLZ230210P00062000 | 2023-02-01 10:01AM EST | 62.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 1 | 12 | 46.68% |
| MDLZ230210P00062500 | 2023-02-06 2:40PM EST | 62.50 | 0.03 | 0.00 | 0.05 | -0.02 | -40.00% | 5 | 15 | 30.08% |
| MDLZ230210P00063000 | 2023-01-30 2:57PM EST | 63.00 | 0.60 | 0.00 | 0.05 | 0.00 | - | 7 | 12 | 26.76% |
| MDLZ230210P00064000 | 2023-02-06 10:09AM EST | 64.00 | 0.10 | 0.00 | 0.10 | -0.02 | -16.67% | 21 | 105 | 23.63% |
| MDLZ230210P00065000 | 2023-02-06 3:44PM EST | 65.00 | 0.20 | 0.15 | 0.25 | -0.08 | -28.57% | 60 | 225 | 22.27% |
| MDLZ230210P00066000 | 2023-02-06 3:36PM EST | 66.00 | 0.50 | 0.40 | 0.50 | -0.20 | -28.57% | 68 | 135 | 18.85% |
| MDLZ230210P00067000 | 2023-02-06 3:36PM EST | 67.00 | 1.00 | 0.95 | 1.10 | +0.05 | +5.26% | 6 | 737 | 19.14% |
| MDLZ230210P00068000 | 2023-01-18 2:54PM EST | 68.00 | 3.20 | 1.65 | 2.00 | 0.00 | - | 1 | 1 | 24.22% |
| MDLZ230210P00071000 | 2023-01-31 3:47PM EST | 71.00 | 5.70 | 4.70 | 5.00 | 0.00 | - | - | 1 | 46.39% |
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
© 2023 Yahoo. All rights reserved.
