
Mondelez International Inc (MDLZ)
NASDAQ
Strike | Bid Price | Ask Price | Last Price | Midpoint | Change | Change % | Volume | OPEN INT | Last Trade |
---|---|---|---|---|---|---|---|---|---|
58.00 | 8.50 | 12.30 | 6.07 | 10.40 | 0.00 | 0.00 % | 0 | 46 | - |
59.00 | 7.60 | 11.40 | 10.83 | 9.50 | 3.16 | 41.20 % | 1 | 6 | 3/10/2025 |
60.00 | 6.30 | 10.40 | 6.00 | 8.35 | 0.00 | 0.00 % | 0 | 21 | - |
61.00 | 6.90 | 7.70 | 8.61 | 7.30 | 3.00 | 53.48 % | 66 | 102 | 3/10/2025 |
62.00 | 6.10 | 6.80 | 4.49 | 6.45 | 0.00 | 0.00 % | 0 | 297 | - |
63.00 | 5.00 | 7.10 | 5.88 | 6.05 | 0.00 | 0.00 % | 0 | 66 | - |
64.00 | 3.10 | 5.70 | 5.20 | 4.40 | 0.00 | 0.00 % | 0 | 31 | - |
65.00 | 2.85 | 4.10 | 3.72 | 3.475 | 0.00 | 0.00 % | 0 | 8 | - |
66.00 | 2.30 | 3.70 | 3.33 | 3.00 | 0.34 | 11.37 % | 2 | 82 | 3/10/2025 |
67.00 | 1.50 | 1.85 | 1.43 | 1.675 | 0.00 | 0.00 % | 0 | 108 | - |
68.00 | 0.95 | 1.15 | 1.11 | 1.05 | 0.32 | 40.51 % | 42 | 160 | 3/10/2025 |
69.00 | 0.50 | 0.70 | 0.64 | 0.60 | 0.17 | 36.17 % | 24 | 53 | 3/10/2025 |
70.00 | 0.25 | 0.40 | 0.33 | 0.325 | -0.17 | -34.00 % | 81 | 26 | 3/10/2025 |
71.00 | 0.10 | 0.25 | 0.15 | 0.175 | -0.25 | -62.50 % | 13 | 11 | 3/10/2025 |
72.00 | 0.05 | 0.15 | 0.07 | 0.10 | -0.16 | -69.57 % | 68 | 46 | 3/10/2025 |
73.00 | 0.05 | 2.15 | 0.10 | 1.10 | 0.00 | 0.00 % | 2 | 2 | 3/10/2025 |
74.00 | 0.00 | 2.15 | 0.00 | 0.00 | 0.00 | 0.00 % | 0 | 0 | - |
75.00 | 0.00 | 1.10 | 0.00 | 0.00 | 0.00 | 0.00 % | 0 | 0 | - |
76.00 | 0.00 | 1.30 | 0.00 | 0.00 | 0.00 | 0.00 % | 0 | 0 | - |
77.00 | 0.00 | 1.30 | 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 |
---|---|---|---|---|---|---|---|---|---|
58.00 | 0.10 | 0.05 | 0.10 | 0.075 | 0.00 | 0.00 % | 0 | 9 | - |
59.00 | 0.05 | 0.05 | 0.05 | 0.05 | 0.00 | 0.00 % | 7 | 78 | 3/10/2025 |
60.00 | 0.05 | 0.80 | 0.05 | 0.425 | 0.00 | 0.00 % | 0 | 26 | - |
61.00 | 0.10 | 0.65 | 0.10 | 0.375 | 0.05 | 100.00 % | 62 | 11 | 3/10/2025 |
62.00 | 0.13 | 0.80 | 0.13 | 0.465 | 0.00 | 0.00 % | 0 | 7 | - |
63.00 | 0.10 | 1.15 | 0.10 | 0.625 | 0.00 | 0.00 % | 0 | 5 | - |
64.00 | 0.05 | 0.15 | 0.08 | 0.10 | -0.02 | -20.00 % | 3 | 16 | 3/10/2025 |
65.00 | 0.10 | 0.20 | 0.18 | 0.15 | -0.07 | -28.00 % | 1 | 76 | 3/10/2025 |
66.00 | 0.20 | 0.65 | 0.22 | 0.425 | 0.07 | 46.67 % | 16 | 49 | 3/10/2025 |
67.00 | 0.40 | 0.70 | 0.15 | 0.55 | -0.50 | -76.92 % | 4 | 114 | 3/10/2025 |
68.00 | 0.80 | 0.95 | 0.87 | 0.875 | -0.24 | -21.62 % | 65 | 9 | 3/10/2025 |
69.00 | 0.40 | 1.55 | 1.42 | 0.975 | -0.18 | -11.25 % | 3 | 21 | 3/10/2025 |
70.00 | 0.25 | 2.30 | 2.20 | 1.275 | 0.00 | 0.00 % | 0 | 6 | - |
71.00 | 2.90 | 3.20 | 0.00 | 3.05 | 0.00 | 0.00 % | 0 | 0 | - |
72.00 | 2.50 | 5.70 | 3.03 | 4.10 | 0.00 | 0.00 % | 22 | 0 | 3/10/2025 |
73.00 | 3.60 | 6.00 | 0.00 | 4.80 | 0.00 | 0.00 % | 0 | 0 | - |
74.00 | 3.80 | 7.70 | 4.72 | 5.75 | 0.00 | 0.00 % | 2 | 0 | 3/10/2025 |
75.00 | 4.80 | 8.60 | 0.00 | 6.70 | 0.00 | 0.00 % | 0 | 0 | - |
76.00 | 5.50 | 10.00 | 0.00 | 7.75 | 0.00 | 0.00 % | 0 | 0 | - |
77.00 | 6.50 | 10.10 | 0.00 | 8.30 | 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.