NasdaqGS - Delayed Quote • USD
Mondelez International, Inc. (MDLZ)
At close: April 24 at 4:00 PM EDT
Pre-Market: 4:03 AM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MDLZ240426C00061000 | 3/27/2024 1:30 PM | 61 | 9.39 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 2 | 0.00% |
| MDLZ240426C00066000 | 4/24/2024 6:52 PM | 66 | 5.30 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 64 | 0.00% |
| MDLZ240426C00067000 | 4/22/2024 3:57 PM | 67 | 1.80 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 51 | 0.00% |
| MDLZ240426C00068000 | 4/24/2024 7:39 PM | 68 | 3.39 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 755 | 0.00% |
| MDLZ240426C00069000 | 4/24/2024 5:34 PM | 69 | 2.15 | 0.00 | 0.00 | 0.00 | 0.00% | 60 | 102 | 0.00% |
| MDLZ240426C00070000 | 4/24/2024 7:26 PM | 70 | 1.51 | 0.00 | 0.00 | 0.00 | 0.00% | 19 | 455 | 0.00% |
| MDLZ240426C00071000 | 4/24/2024 7:30 PM | 71 | 0.65 | 0.00 | 0.00 | 0.00 | 0.00% | 913 | 1,198 | 0.00% |
| MDLZ240426C00072000 | 4/24/2024 5:50 PM | 72 | 0.10 | 0.00 | 0.00 | 0.00 | 0.00% | 10 | 103 | 3.13% |
| MDLZ240426C00073000 | 4/9/2024 5:46 PM | 73 | 0.09 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 22 | 6.25% |
| MDLZ240426C00074000 | 4/23/2024 1:55 PM | 74 | 0.10 | 0.00 | 0.00 | 0.00 | 0.00% | 5 | 11 | 12.50% |
| MDLZ240426C00075000 | 4/3/2024 7:30 PM | 75 | 0.18 | 0.00 | 0.00 | 0.00 | 0.00% | 6 | 36 | 12.50% |
| MDLZ240426C00076000 | 3/28/2024 1:44 PM | 76 | 0.10 | 0.00 | 0.00 | 0.00 | 0.00% | 10 | 34 | 25.00% |
| MDLZ240426C00079000 | 4/3/2024 7:30 PM | 79 | 0.13 | 0.00 | 0.00 | 0.00 | 0.00% | 5 | 4 | 25.00% |
| 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 | 0.00 | 0.00 | 0.00% | - | 2 | 50.00% |
| MDLZ240426P00063000 | 4/16/2024 7:55 PM | 63 | 0.06 | 0.00 | 0.00 | 0.00 | 0.00% | - | 1 | 50.00% |
| MDLZ240426P00064000 | 4/19/2024 2:52 PM | 64 | 0.12 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 23 | 25.00% |
| MDLZ240426P00065000 | 4/22/2024 1:40 PM | 65 | 0.04 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 36 | 25.00% |
| MDLZ240426P00066000 | 4/22/2024 3:02 PM | 66 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 210 | 25.00% |
| MDLZ240426P00067000 | 4/22/2024 4:45 PM | 67 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 7 | 93 | 25.00% |
| MDLZ240426P00068000 | 4/24/2024 7:54 PM | 68 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 29 | 317 | 12.50% |
| MDLZ240426P00069000 | 4/24/2024 1:51 PM | 69 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 12 | 37 | 12.50% |
| MDLZ240426P00070000 | 4/24/2024 5:51 PM | 70 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 23 | 23 | 6.25% |
| MDLZ240426P00071000 | 4/4/2024 3:21 PM | 71 | 2.65 | 0.00 | 0.00 | 0.00 | 0.00% | 5 | 2 | 1.56% |
| MDLZ240426P00072000 | 4/24/2024 6:30 PM | 72 | 0.75 | 0.00 | 0.00 | 0.00 | 0.00% | 5 | 5 | 0.00% |
| MDLZ240426P00073000 | 4/24/2024 6:33 PM | 73 | 1.80 | 0.00 | 0.00 | 0.00 | 0.00% | 6 | 2 | 0.00% |
| MDLZ240426P00074000 | 3/20/2024 6:47 PM | 74 | 2.90 | 3.70 | 7.80 | 0.00 | 0.00% | - | 0 | 199.22% |
| MDLZ240426P00075000 | 4/3/2024 2:36 PM | 75 | 6.45 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| MDLZ240426P00076000 | 3/12/2024 5:42 PM | 76 | 4.60 | 6.90 | 11.10 | 0.00 | 0.00% | - | 0 | 294.14% |
Related Tickers
HSY The Hershey Company
188.14
+0.57%
TR Tootsie Roll Industries, Inc.
30.31
-0.03%
BARN.SW Barry Callebaut AG
1,376.00
-0.43%
LISP.SW Chocoladefabriken Lindt & Sprüngli AG
10,340.00
+0.29%
LISN.SW Chocoladefabriken Lindt & Sprüngli AG
104,000.00
+0.39%
BRRLY Barry Callebaut AG
15.50
0.00%
RMCF Rocky Mountain Chocolate Factory, Inc.
3.5500
+0.28%
LDSVF Chocoladefabriken Lindt & Sprüngli AG
11,276.57
-0.13%
SUG.V Sucro Limited
7.75
-5.49%
CLA-B.ST Cloetta AB (publ)
16.38
-1.27%