Bulletin
Investor Alert

Mondelez International Inc. Cl A

NAS: MDLZ

GO
/marketstate/country/us

After Hours

 --Quotes are delayed by 20 min

May 29, 2020, 7:08 p.m.

/zigman2/quotes/201769764/composite

$

52.31

Change

+0.19 +0.36%

Volume

Volume 800,876

Quotes are delayed by 20 min

/zigman2/quotes/201769764/composite

Previous close

$ 51.41

$ 52.12

Change

+0.71 +1.38%

Day low

Day high

$50.90

$52.30

Open

52 week low

52 week high

$41.19

$59.96

Open

OPTION CHAIN FOR MONDELEZ INTERNATIONAL INC. CL A

In-the-money

June, 2020 Options

Hide
CALLS PUTS
Expires June 5, 2020
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 0.00 0.00 0.00 25.10 29.25 25.00 quote 0.00 0.00 0.00 0.00 0.01
quote 0.00 0.00 0.00 19.90 24.45 30.00 quote 0.00 0.00 0.00 0.00 0.01
quote 0.00 0.00 0.00 15.15 19.25 35.00 quote 0.00 0.00 0.00 0.00 2.13
quote 0.00 0.00 0.00 10.00 14.30 40.00 quote 0.43 0.00 0.00 0.00 0.35 20.00
quote 0.00 0.00 0.00 6.60 10.40 43.50 quote 2.02 0.00 0.00 0.00 2.13
quote 0.00 0.00 0.00 6.15 9.90 44.00 quote 0.00 0.00 0.00 0.00 2.13
quote 0.00 0.00 0.00 5.15 8.90 45.00 quote 0.44 0.00 0.00 0.00 0.28 26.00
quote 0.00 0.00 0.00 4.60 8.40 45.50 quote 0.15 0.00 0.00 0.00 2.15 1.00
quote 0.00 0.00 0.00 4.30 7.70 46.00 quote 0.69 0.00 0.00 0.00 2.15 2.00
quote 0.00 0.00 0.00 3.65 7.10 46.50 quote 0.00 0.00 0.00 0.00 2.02
quote 0.00 0.00 0.00 3.15 6.55 47.00 quote 0.13 0.00 0.00 0.00 2.18 18.00
quote 0.00 0.00 0.00 2.63 6.30 47.50 quote 0.20 0.00 0.00 0.00 2.20 6.00
quote 2.20 0.00 0.00 2.98 4.90 7.00 48.00 quote 0.07 0.00 26.00 0.03 1.41 18.00
quote 2.38 0.00 0.00 1.70 4.90 9.00 48.50 quote 0.32 0.00 0.00 0.00 2.20 11.00
quote 2.54 0.00 1.00 2.14 3.80 2.00 49.00 quote 0.26 0.00 12.00 0.00 0.37 50.00
quote 2.22 0.00 14.00 0.78 3.00 15.00 49.50 quote 1.01 0.00 7.00 0.07 0.43 8.00
quote 1.62 0.00 9.00 0.08 2.61 88.00 50.00 quote 0.28 0.00 0.00 0.08 0.47 36.00
quote 1.44 0.00 29.00 0.06 2.34 27.00 50.50 quote 1.10 0.00 0.00 0.12 0.28 9.00
quote 1.35 0.00 9.00 0.85 1.62 41.00 51.00 quote 0.25 0.00 3.00 0.19 0.31 12.00
quote 0.57 0.00 18.00 0.78 1.28 69.00 51.50 quote 1.75 0.00 0.00 0.29 0.43 1.00
quote 1.02 0.00 86.00 0.31 0.89 74.00 52.00 quote 0.00 0.00 0.00 0.44 0.62
52.12 Current price as of 5/29/2020 04:00:00 PM
quote 0.49 0.00 108.00 0.18 0.58 42.00 52.50 quote 0.00 0.00 0.00 0.39 1.20
quote 0.22 0.00 58.00 0.03 0.46 13.00 53.00 quote 0.00 0.00 0.00 0.81 1.47
quote 0.00 0.00 0.00 0.00 0.25 53.50 quote 0.00 0.00 0.00 0.02 3.35
quote 0.09 0.00 1.00 0.02 0.49 5.00 54.00 quote 3.90 0.00 0.00 0.80 3.90 10.00
quote 0.00 0.00 0.00 0.00 2.19 54.50 quote 0.00 0.00 0.00 0.72 4.30
quote 0.00 0.00 0.00 0.00 1.56 55.00 quote 0.00 0.00 0.00 1.14 4.95
quote 0.00 0.00 0.00 0.00 2.13 55.50 quote 0.00 0.00 0.00 1.62 5.45
quote 0.00 0.00 0.00 0.00 2.13 56.00 quote 0.00 0.00 0.00 2.13 5.85
quote 0.00 0.00 0.00 0.00 2.13 56.50 quote 0.00 0.00 0.00 2.61 6.40
quote 0.17 0.00 0.00 0.00 2.13 2.00 57.00 quote 0.00 0.00 0.00 2.72 6.85
quote 0.00 0.00 0.00 0.00 2.13 57.50 quote 0.00 0.00 0.00 3.65 7.40
quote 0.05 0.00 0.00 0.00 2.13 400.00 58.00 quote 0.00 0.00 0.00 4.25 7.80
quote 0.00 0.00 0.00 0.00 2.13 58.50 quote 0.00 0.00 0.00 4.60 8.45
quote 0.00 0.00 0.00 0.00 2.13 59.00 quote 0.00 0.00 0.00 5.30 8.85
quote 0.15 0.00 0.00 0.00 0.02 31.00 60.00 quote 0.00 0.00 0.00 5.75 9.90
CALLS PUTS
Expires June 12, 2020
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 0.00 0.00 0.00 14.70 19.15 35.00 quote 0.00 0.00 0.00 0.00 2.13
quote 0.00 0.00 0.00 9.70 14.35 40.00 quote 0.24 0.00 0.00 0.00 2.13
quote 0.00 0.00 0.00 6.65 10.40 43.50 quote 0.00 0.00 0.00 0.00 2.14
quote 0.00 0.00 0.00 5.55 9.15 44.50 quote 0.00 0.00 0.00 0.00 2.15
quote 0.00 0.00 0.00 5.25 8.70 45.00 quote 0.27 0.00 0.00 0.00 2.15 218.00
quote 0.00 0.00 0.00 4.65 8.25 45.50 quote 0.00 0.00 0.00 0.00 2.16
quote 0.00 0.00 0.00 4.20 7.55 46.00 quote 0.75 0.00 0.00 0.00 2.17 2.00
quote 0.00 0.00 0.00 3.80 7.20 46.50 quote 0.18 0.00 0.00 0.03 0.27 3.00
quote 0.00 0.00 0.00 3.25 6.55 47.00 quote 0.60 0.00 0.00 0.00 0.20 3.00
quote 0.00 0.00 0.00 2.67 6.00 47.50 quote 0.13 0.00 0.00 0.00 0.19 41.00
quote 0.00 0.00 0.00 2.18 4.45 48.00 quote 0.11 0.00 10.00 0.02 0.16 22.00
quote 0.00 0.00 0.00 1.83 4.80 48.50 quote 0.20 0.00 0.00 0.00 2.25 2.00
quote 0.00 0.00 0.00 1.36 4.65 49.00 quote 0.38 0.00 0.00 0.03 2.30 4.00
quote 1.70 0.00 0.00 1.56 3.40 2.00 49.50 quote 0.40 0.00 1.00 0.00 0.43 15.00
quote 1.72 0.00 10.00 2.31 2.67 96.00 50.00 quote 0.34 0.00 20.00 0.22 0.41 46.00
quote 2.00 0.00 3.00 1.05 3.15 10.00 50.50 quote 0.63 0.00 6.00 0.30 0.51 4.00
quote 1.24 0.00 0.00 0.75 2.73 7.00 51.00 quote 0.88 0.00 1.00 0.39 0.63
quote 1.19 0.00 3.00 0.88 1.53 5.00 51.50 quote 2.23 0.00 0.00 0.52 0.76 10.00
quote 0.57 0.00 8.00 0.55 1.62 53.00 52.00 quote 0.00 0.00 0.00 0.70 1.11
52.12 Current price as of 5/29/2020 04:00:00 PM
quote 0.48 0.00 0.00 0.66 1.37 38.00 52.50 quote 0.00 0.00 0.00 0.92 1.59
quote 0.36 0.00 4.00 0.45 0.77 37.00 53.00 quote 0.00 0.00 0.00 1.21 1.46
quote 0.00 0.00 0.00 0.28 0.93 53.50 quote 0.00 0.00 0.00 1.15 2.16
quote 0.46 0.00 0.00 0.05 0.78 1.00 54.00 quote 0.00 0.00 0.00 0.43 3.10
quote 0.00 0.00 0.00 0.00 2.20 54.50 quote 0.00 0.00 0.00 0.70 4.45
quote 0.09 0.00 10.00 0.00 0.51 180.00 55.00 quote 0.00 0.00 0.00 1.15 5.00
quote 0.00 0.00 0.00 0.00 2.15 55.50 quote 0.00 0.00 0.00 1.64 5.35
quote 0.24 0.00 0.00 0.00 2.14 1.00 56.00 quote 0.00 0.00 0.00 2.12 5.95
quote 0.00 0.00 0.00 0.00 2.13 56.50 quote 0.00 0.00 0.00 2.59 6.25
quote 0.00 0.00 0.00 0.00 2.13 57.00 quote 0.00 0.00 0.00 3.10 6.95
quote 0.18 0.00 0.00 0.00 0.12 1,218 57.50 quote 0.00 0.00 0.00 3.60 7.45
quote 0.00 0.00 0.00 0.00 2.13 58.00 quote 0.00 0.00 0.00 4.20 7.85
quote 0.00 0.00 0.00 0.00 2.13 58.50 quote 0.00 0.00 0.00 4.60 8.40
quote 0.00 0.00 0.00 0.00 2.13 60.00 quote 0.00 0.00 0.00 6.10 9.95
CALLS PUTS
Expires June 19, 2020
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 0.00 0.00 0.00 29.40 29.85 22.50 quote 0.25 0.00 0.00 0.00 0.05 1.00
quote 27.50 0.00 0.00 26.90 27.35 1.00 25.00 quote 0.00 0.00 0.00 0.00 0.05
quote 0.00 0.00 0.00 24.40 24.85 27.50 quote 0.07 0.00 0.00 0.00 0.05 32.00
quote 0.00 0.00 0.00 21.90 22.35 30.00 quote 0.99 0.00 0.00 0.00 0.05 56.00
quote 17.10 0.00 0.00 19.40 19.85 14.00 32.50 quote 0.00 0.00 0.00 0.00 0.06
quote 0.00 0.00 0.00 16.95 17.35 35.00 quote 0.06 0.00 0.00 0.00 0.08 145.00
quote 0.00 0.00 0.00 14.40 14.85 37.50 quote 0.30 0.00 0.00 0.00 0.13 10.00
quote 11.20 0.00 10.00 11.95 12.40 7.00 40.00 quote 0.05 0.00 12.00 0.00 0.19 1,918
quote 9.20 0.00 0.00 9.45 9.80 13.00 42.50 quote 0.08 0.00 0.00 0.05 0.17 1,279
quote 0.00 0.00 0.00 8.50 9.00 43.50 quote 0.07 0.00 0.00 0.00 0.28 5.00
quote 0.00 0.00 0.00 8.00 8.50 44.00 quote 0.22 0.00 0.00 0.00 0.30 10.00
quote 0.00 0.00 0.00 7.50 8.00 44.50 quote 0.00 0.00 0.00 0.00 0.29
quote 6.49 0.00 2.00 7.00 7.50 1,241 45.00 quote 0.18 0.00 0.00 0.10 0.30 3,229
quote 0.00 0.00 0.00 6.50 7.05 45.50 quote 0.11 0.00 0.00 0.00 0.23 17.00
quote 0.00 0.00 0.00 6.10 6.55 46.00 quote 0.30 0.00 0.00 0.00 0.27 1,090
quote 0.00 0.00 0.00 5.55 6.05 46.50 quote 0.10 0.00 10.00 0.00 0.29 38.00
quote 4.72 0.00 2.00 5.05 5.60 47.00 quote 0.28 0.00 0.00 0.00 0.33 74.00
quote 3.30 0.00 0.00 4.65 5.10 1,132 47.50 quote 0.18 0.00 8.00 0.15 0.22 1,730
quote 0.00 0.00 0.00 4.20 4.65 48.00 quote 0.66 0.00 0.00 0.00 0.40 54.00
quote 0.00 0.00 0.00 3.75 4.15 48.50 quote 0.36 0.00 0.00 0.01 0.44 45.00
quote 0.00 0.00 0.00 3.30 3.70 49.00 quote 0.49 0.00 4.00 0.17 0.47 217.00
quote 1.30 0.00 0.00 2.82 3.25 60.00 49.50 quote 0.60 0.00 4.00 0.11 0.43 229.00
quote 2.60 0.00 43.00 2.49 2.70 7,719 50.00 quote 0.59 0.00 4.00 0.40 0.58 9,986
quote 1.74 0.00 7.00 1.98 2.39 1,061 50.50 quote 1.14 0.00 0.00 0.29 0.61 1,102
quote 1.31 0.00 7.00 1.61 1.94 200.00 51.00 quote 2.13 0.00 0.00 0.52 0.81 12.00
quote 1.26 0.00 25.00 1.26 1.60 90.00 51.50 quote 0.00 0.00 0.00 0.65 0.97
quote 1.26 0.00 20.00 0.95 1.28 99.00 52.00 quote 1.41 0.00 2.00 0.83 1.17
52.12 Current price as of 5/29/2020 04:00:00 PM
quote 0.90 0.00 69.00 0.80 1.00 8,478 52.50 quote 2.91 0.00 0.00 1.16 1.40 5,690
quote 0.42 0.00 1.00 0.55 0.75 204.00 53.00 quote 3.30 0.00 0.00 1.24 1.67 9.00
quote 0.52 0.00 17.00 0.24 0.55 72.00 53.50 quote 3.91 0.00 0.00 1.54 1.88 1.00
quote 0.25 0.00 3.00 0.10 0.53 74.00 54.00 quote 0.00 0.00 0.00 1.90 2.27
quote 0.09 0.00 0.00 0.05 0.32 46.00 54.50 quote 0.00 0.00 0.00 2.29 2.63
quote 0.16 0.00 32.00 0.04 0.17 6,290 55.00 quote 5.05 0.00 0.00 2.74 3.10 6,464
quote 0.00 0.00 0.00 0.00 0.17 55.50 quote 0.00 0.00 0.00 3.25 3.55
quote 0.00 0.00 0.00 0.00 0.13 56.00 quote 0.00 0.00 0.00 3.70 4.00
quote 0.00 0.00 0.00 0.00 0.12 57.00 quote 0.00 0.00 0.00 4.70 5.10
quote 0.04 0.00 14.00 0.00 0.10 5,014 57.50 quote 6.78 0.00 0.00 5.15 5.45 2,127
quote 0.00 0.00 0.00 0.00 0.09 58.00 quote 0.00 0.00 0.00 5.65 6.10
quote 0.00 0.00 0.00 0.00 0.08 59.00 quote 0.00 0.00 0.00 6.65 6.95
quote 0.07 0.00 0.00 0.00 0.01 2,470 60.00 quote 8.89 0.00 0.00 7.65 8.00 460.00
quote 0.05 0.00 0.00 0.00 0.06 914.00 62.50 quote 12.20 0.00 0.00 10.15 10.50 4.00
quote 0.02 0.00 0.00 0.00 0.06 870.00 65.00 quote 5.75 0.00 0.00 12.65 12.95
quote 0.26 0.00 0.00 0.00 0.06 171.00 67.50 quote 0.00 0.00 0.00 15.15 15.50
quote 0.01 0.00 0.00 0.00 0.05 70.00 70.00 quote 0.00 0.00 0.00 17.65 17.95
CALLS PUTS
Expires June 26, 2020
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 0.00 0.00 0.00 21.90 22.35 30.00 quote 0.00 0.00 0.00 0.00 0.06
quote 0.00 0.00 0.00 16.90 17.35 35.00 quote 0.00 0.00 0.00 0.00 0.14
quote 10.80 0.00 0.00 11.95 12.45 1.00 40.00 quote 0.00 0.00 0.00 0.00 0.25
quote 0.00 0.00 0.00 8.50 9.05 43.50 quote 0.00 0.00 0.00 0.00 0.34
quote 0.00 0.00 0.00 8.00 8.55 44.00 quote 0.00 0.00 0.00 0.00 0.35
quote 0.00 0.00 0.00 7.60 8.10 44.50 quote 0.00 0.00 0.00 0.00 0.32
quote 0.00 0.00 0.00 7.10 7.60 45.00 quote 0.00 0.00 0.00 0.00 0.37
quote 0.00 0.00 0.00 6.55 7.10 45.50 quote 0.00 0.00 0.00 0.00 0.37
quote 0.00 0.00 0.00 6.15 6.65 46.00 quote 0.24 0.00 0.00 0.00 0.39 34.00
quote 0.00 0.00 0.00 5.60 6.15 46.50 quote 0.69 0.00 0.00 0.00 0.38 17.00
quote 4.56 0.00 0.00 5.20 5.70 1.00 47.00 quote 0.64 0.00 0.00 0.00 0.41 20.00
quote 0.00 0.00 0.00 4.75 5.20 47.50 quote 0.64 0.00 0.00 0.02 0.44 12.00
quote 2.95 0.00 0.00 4.25 4.75 4.00 48.00 quote 0.83 0.00 0.00 0.06 0.49 20.00
quote 0.00 0.00 0.00 3.80 4.30 48.50 quote 0.00 0.00 0.00 0.11 0.54
quote 3.00 0.00 0.00 3.40 3.85 10.00 49.00 quote 0.86 0.00 0.00 0.22 0.59 5.00
quote 1.60 0.00 0.00 2.92 3.45 4.00 49.50 quote 0.75 0.00 0.00 0.25 0.72 14.00
quote 1.51 0.00 0.00 2.59 3.00 16.00 50.00 quote 0.71 0.00 5.00 0.33 0.81 12.00
quote 1.19 0.00 0.00 2.17 2.59 4.00 50.50 quote 0.83 0.00 5.00 0.56 0.89 2.00
quote 1.46 0.00 0.00 1.79 2.28 86.00 51.00 quote 0.00 0.00 0.00 0.68 1.02
quote 1.44 0.00 1.00 1.54 1.93 9.00 51.50 quote 1.70 0.00 0.00 0.83 1.19 8.00
quote 1.00 0.00 1.00 1.24 1.60 1.00 52.00 quote 0.00 0.00 0.00 1.01 1.37
52.12 Current price as of 5/29/2020 04:00:00 PM
quote 0.80 0.00 0.00 0.97 1.31 22.00 52.50 quote 0.00 0.00 0.00 1.22 1.59
quote 0.75 0.00 5.00 0.73 1.00 11.00 53.00 quote 0.00 0.00 0.00 1.40 1.86
quote 0.47 0.00 5.00 0.51 0.88 10.00 53.50 quote 0.00 0.00 0.00 1.68 2.12
quote 0.12 0.00 0.00 0.29 0.70 10.00 54.00 quote 0.00 0.00 0.00 2.03 2.48
quote 0.00 0.00 0.00 0.19 0.56 54.50 quote 0.00 0.00 0.00 2.40 2.82
quote 0.08 0.00 0.00 0.03 0.44 10.00 55.00 quote 0.00 0.00 0.00 2.83 3.20
quote 0.00 0.00 0.00 0.00 0.34 55.50 quote 0.00 0.00 0.00 3.30 3.60
quote 0.00 0.00 0.00 0.00 0.25 56.00 quote 0.00 0.00 0.00 3.75 4.15
quote 0.00 0.00 0.00 0.00 0.19 56.50 quote 0.00 0.00 0.00 4.20 4.65
quote 0.00 0.00 0.00 0.00 0.16 57.00 quote 0.00 0.00 0.00 4.70 5.10
quote 0.00 0.00 0.00 0.00 0.14 57.50 quote 0.00 0.00 0.00 5.20 5.60
quote 0.00 0.00 0.00 0.00 0.08 60.00 quote 0.00 0.00 0.00 7.65 8.10

July, 2020 Options

Show

September, 2020 Options

Show

December, 2020 Options

Show

January, 2021 Options

Show

January, 2022 Options

Show
Link to MarketWatch's Slice.