
Mondelez International Inc (MDLZ)
NASDAQ
Strike | Bid Price | Ask Price | Last Price | Midpoint | Change | Change % | Volume | OPEN INT | Last Trade |
---|---|---|---|---|---|---|---|---|---|
55.00 | 8.50 | 12.30 | 3.50 | 10.40 | 0.00 | 0.00 % | 0 | 1 | - |
56.00 | 7.50 | 11.40 | 2.93 | 9.45 | 0.00 | 0.00 % | 0 | 14 | - |
57.00 | 8.30 | 8.50 | 5.46 | 8.40 | 0.00 | 0.00 % | 0 | 54 | - |
58.00 | 7.20 | 7.60 | 7.32 | 7.40 | 0.95 | 14.91 % | 4 | 47 | 2/24/2025 |
59.00 | 6.20 | 8.50 | 6.65 | 7.35 | 3.32 | 99.70 % | 6 | 77 | 2/24/2025 |
60.00 | 5.30 | 5.50 | 5.56 | 5.40 | 0.84 | 17.80 % | 23 | 157 | 2/24/2025 |
61.00 | 4.20 | 6.50 | 4.60 | 5.35 | 0.64 | 16.16 % | 14 | 663 | 2/24/2025 |
62.00 | 3.30 | 5.10 | 3.46 | 4.20 | 0.55 | 18.90 % | 1 | 135 | 2/24/2025 |
63.00 | 1.45 | 3.30 | 2.55 | 2.375 | 0.65 | 34.21 % | 15 | 193 | 2/24/2025 |
64.00 | 1.55 | 2.60 | 1.75 | 2.075 | 0.60 | 52.17 % | 14 | 81 | 2/24/2025 |
65.00 | 0.85 | 1.05 | 0.94 | 0.95 | 0.24 | 34.29 % | 941 | 63 | 2/24/2025 |
66.00 | 0.35 | 0.55 | 0.40 | 0.45 | 0.12 | 42.86 % | 96 | 62 | 2/24/2025 |
67.00 | 0.10 | 0.20 | 0.16 | 0.15 | 0.02 | 14.29 % | 24 | 10 | 2/24/2025 |
68.00 | 0.05 | 0.10 | 0.05 | 0.075 | 0.00 | 0.00 % | 30 | 0 | 2/24/2025 |
69.00 | 0.00 | 0.45 | 0.00 | 0.00 | 0.00 | 0.00 % | 0 | 0 | - |
70.00 | 0.00 | 0.50 | 0.00 | 0.00 | 0.00 | 0.00 % | 0 | 0 | - |
71.00 | 0.05 | 0.05 | 0.05 | 0.05 | 0.00 | 0.00 % | 0 | 11 | - |
72.00 | 0.00 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00 % | 0 | 0 | - |
73.00 | 0.00 | 2.15 | 0.00 | 0.00 | 0.00 | 0.00 % | 0 | 0 | - |
74.00 | 0.00 | 1.05 | 0.00 | 0.00 | 0.00 | 0.00 % | 0 | 0 | - |
Strike | Bid Price | Ask Price | Last Price | Midpoint | Change | Change % | Volume | OPEN INT | Last Trade |
---|---|---|---|---|---|---|---|---|---|
55.00 | 0.05 | 0.60 | 0.05 | 0.325 | 0.00 | 0.00 % | 0 | 14 | - |
56.00 | 0.07 | 0.60 | 0.07 | 0.335 | 0.00 | 0.00 % | 0 | 50 | - |
57.00 | 0.12 | 0.60 | 0.12 | 0.36 | 0.00 | 0.00 % | 0 | 84 | - |
58.00 | 0.05 | 0.05 | 0.05 | 0.05 | 0.00 | 0.00 % | 0 | 65 | - |
59.00 | 0.05 | 0.30 | 0.05 | 0.175 | 0.00 | 0.00 % | 0 | 77 | - |
60.00 | 0.05 | 0.05 | 0.05 | 0.05 | 0.00 | 0.00 % | 0 | 13 | - |
61.00 | 0.05 | 0.05 | 0.05 | 0.05 | 0.00 | 0.00 % | 6 | 52 | 2/24/2025 |
62.00 | 0.05 | 0.10 | 0.05 | 0.075 | -0.08 | -61.54 % | 12 | 37 | 2/24/2025 |
63.00 | 0.05 | 0.15 | 0.12 | 0.10 | -0.25 | -67.57 % | 68 | 43 | 2/24/2025 |
64.00 | 0.20 | 0.30 | 0.25 | 0.25 | -0.26 | -50.98 % | 102 | 48 | 2/24/2025 |
65.00 | 0.30 | 0.60 | 0.57 | 0.45 | -0.43 | -43.00 % | 105 | 5 | 2/24/2025 |
66.00 | 0.95 | 2.10 | 1.15 | 1.525 | 0.00 | 0.00 % | 57 | 0 | 2/24/2025 |
67.00 | 0.80 | 1.95 | 1.56 | 1.375 | -0.76 | -32.76 % | 7 | 2 | 2/24/2025 |
68.00 | 0.70 | 4.30 | 0.00 | 2.50 | 0.00 | 0.00 % | 0 | 0 | - |
69.00 | 1.75 | 5.50 | 0.00 | 3.625 | 0.00 | 0.00 % | 0 | 0 | - |
70.00 | 2.65 | 6.50 | 12.10 | 4.575 | 0.00 | 0.00 % | 0 | 0 | - |
71.00 | 3.60 | 7.50 | 0.00 | 5.55 | 0.00 | 0.00 % | 0 | 0 | - |
72.00 | 4.70 | 8.50 | 0.00 | 6.60 | 0.00 | 0.00 % | 0 | 0 | - |
73.00 | 5.90 | 9.50 | 0.00 | 7.70 | 0.00 | 0.00 % | 0 | 0 | - |
74.00 | 6.70 | 10.50 | 0.00 | 8.60 | 0.00 | 0.00 % | 0 | 0 | - |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.