
Mondelez International Inc (MDLZ)
NASDAQ
Strike | Bid Price | Ask Price | Last Price | Midpoint | Change | Change % | Volume | OPEN INT | Last Trade |
---|---|---|---|---|---|---|---|---|---|
50.00 | 8.70 | 10.30 | 0.00 | 9.50 | 0.00 | 0.00 % | 0 | 0 | - |
52.00 | 6.10 | 9.30 | 0.00 | 7.70 | 0.00 | 0.00 % | 0 | 0 | - |
53.00 | 5.20 | 8.20 | 0.00 | 6.70 | 0.00 | 0.00 % | 0 | 0 | - |
54.00 | 4.60 | 7.60 | 0.00 | 6.10 | 0.00 | 0.00 % | 0 | 0 | - |
55.00 | 3.40 | 6.00 | 18.10 | 4.70 | 0.00 | 0.00 % | 0 | 3 | - |
56.00 | 2.20 | 5.00 | 0.00 | 3.60 | 0.00 | 0.00 % | 0 | 0 | - |
57.00 | 1.85 | 4.90 | 0.00 | 3.375 | 0.00 | 0.00 % | 0 | 0 | - |
57.50 | 1.35 | 3.60 | 17.50 | 2.475 | 0.00 | 0.00 % | 0 | 0 | - |
58.00 | 0.80 | 2.95 | 0.00 | 1.875 | 0.00 | 0.00 % | 0 | 0 | - |
59.00 | 0.85 | 1.05 | 0.00 | 0.95 | 0.00 | 0.00 % | 0 | 0 | - |
60.00 | 0.20 | 0.30 | 0.43 | 0.25 | -0.09 | -17.31 % | 2 | 72 | 11:23:55 |
61.00 | 0.25 | 0.10 | 0.08 | 0.175 | -0.17 | -68.00 % | 8 | 24 | 10:21:42 |
62.00 | 0.10 | 0.15 | 0.05 | 0.125 | -0.05 | -50.00 % | 1 | 62 | 09:57:04 |
62.50 | 0.05 | 0.05 | 0.03 | 0.05 | -0.02 | -40.00 % | 5 | 483 | 10:21:42 |
63.00 | 0.03 | 0.55 | 0.03 | 0.29 | 0.00 | 0.00 % | 0 | 238 | - |
64.00 | 0.03 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00 % | 0 | 280 | - |
65.00 | 0.04 | 0.05 | 0.03 | 0.045 | -0.01 | -25.00 % | 1 | 1,277 | 10:27:14 |
66.00 | 0.20 | 0.40 | 0.20 | 0.30 | 0.00 | 0.00 % | 0 | 107 | - |
67.00 | 0.11 | 0.75 | 0.11 | 0.43 | 0.00 | 0.00 % | 0 | 184 | - |
67.50 | 0.05 | 0.05 | 0.05 | 0.05 | 0.00 | 0.00 % | 0 | 557 | - |
Strike | Bid Price | Ask Price | Last Price | Midpoint | Change | Change % | Volume | OPEN INT | Last Trade |
---|---|---|---|---|---|---|---|---|---|
50.00 | 0.22 | 0.75 | 0.22 | 0.485 | 0.00 | 0.00 % | 0 | 50 | - |
52.00 | 0.05 | 0.75 | 0.05 | 0.40 | 0.00 | 0.00 % | 0 | 1 | - |
53.00 | 0.05 | 0.75 | 0.05 | 0.40 | 0.00 | 0.00 % | 0 | 31 | - |
54.00 | 0.05 | 0.75 | 0.05 | 0.40 | 0.00 | 0.00 % | 0 | 51 | - |
55.00 | 0.07 | 0.20 | 0.07 | 0.135 | 0.00 | 0.00 % | 0 | 99 | - |
56.00 | 0.00 | 0.75 | 0.00 | 0.00 | 0.00 | 0.00 % | 0 | 0 | - |
57.00 | 0.05 | 0.75 | 0.05 | 0.40 | 0.00 | 0.00 % | 0 | 6 | - |
57.50 | 0.05 | 0.60 | 0.05 | 0.325 | 0.00 | 0.00 % | 0 | 155 | - |
58.00 | 0.05 | 0.65 | 0.05 | 0.35 | 0.00 | 0.00 % | 0 | 2 | - |
59.00 | 0.05 | 0.15 | 0.10 | 0.10 | 0.00 | 0.00 % | 8 | 25 | 11:36:29 |
60.00 | 0.40 | 0.50 | 0.30 | 0.45 | -0.15 | -33.33 % | 428 | 305 | 13:25:34 |
61.00 | 1.05 | 1.40 | 1.05 | 1.225 | 0.53 | 101.92 % | 1 | 66 | 10:38:50 |
62.00 | 2.15 | 2.30 | 2.10 | 2.225 | 0.40 | 23.53 % | 7 | 2,324 | 13:43:43 |
62.50 | 2.25 | 2.90 | 2.43 | 2.575 | -0.12 | -4.71 % | 3 | 115 | 12:28:51 |
63.00 | 2.40 | 3.40 | 2.10 | 2.90 | 0.00 | 0.00 % | 0 | 6 | - |
64.00 | 4.10 | 4.60 | 4.25 | 4.35 | 1.05 | 32.81 % | 2 | 137 | 14:09:55 |
65.00 | 4.60 | 5.40 | 5.05 | 5.00 | 0.38 | 8.14 % | 4 | 217 | 11:44:29 |
66.00 | 4.30 | 8.00 | 5.02 | 6.15 | 0.00 | 0.00 % | 0 | 11 | - |
67.00 | 5.10 | 9.00 | 3.50 | 7.05 | 0.00 | 0.00 % | 0 | 0 | - |
67.50 | 7.20 | 7.80 | 6.70 | 7.50 | 0.00 | 0.00 % | 0 | 116 | - |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.