Mondelez International, Inc. (MDLZ)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor11 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MDLZ241011C00070000 | 2024-10-08 2:31PM EDT | 70.00 | 0.88 | 1.15 | 1.25 | 0.00 | - | 4 | 3 | 23.05% |
| MDLZ241011C00071000 | 2024-10-10 11:52AM EDT | 71.00 | 0.28 | 0.30 | 0.40 | -0.12 | -30.00% | 6 | 119 | 15.53% |
| MDLZ241011C00072000 | 2024-10-10 12:41PM EDT | 72.00 | 0.05 | 0.00 | 0.10 | -0.04 | -44.44% | 11 | 51 | 18.36% |
| MDLZ241011C00073000 | 2024-10-10 9:33AM EDT | 73.00 | 0.05 | 0.00 | 0.05 | -0.05 | -50.00% | 10 | 198 | 25.00% |
| MDLZ241011C00074000 | 2024-10-09 3:30PM EDT | 74.00 | 0.03 | 0.00 | 0.45 | 0.00 | - | 5 | 76 | 52.15% |
| MDLZ241011C00075000 | 2024-10-08 2:19PM EDT | 75.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 1 | 105 | 43.56% |
| MDLZ241011C00076000 | 2024-10-02 2:05PM EDT | 76.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 60 | 398 | 63.48% |
| MDLZ241011C00077000 | 2024-10-04 9:44AM EDT | 77.00 | 0.35 | 0.00 | 0.65 | 0.00 | - | 1 | 12 | 93.75% |
| MDLZ241011C00078000 | 2024-09-04 10:49AM EDT | 78.00 | 0.60 | 0.00 | 0.75 | 0.00 | - | - | 49 | 108.59% |
| MDLZ241011C00080000 | 2024-09-17 10:09AM EDT | 80.00 | 0.15 | 0.00 | 0.60 | 0.00 | - | - | 6 | 120.90% |
| MDLZ241011C00082000 | 2024-10-04 1:08PM EDT | 82.00 | 0.05 | 0.00 | 0.65 | 0.00 | - | 2 | 2 | 141.80% |
| MDLZ241011C00083000 | 2024-10-01 11:49AM EDT | 83.00 | 0.05 | 0.00 | 0.65 | 0.00 | - | 1 | 3 | 150.59% |
| MDLZ241011C00084000 | 2024-10-01 11:48AM EDT | 84.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 9 | 110.94% |
| MDLZ241011C00085000 | 2024-09-25 11:11AM EDT | 85.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 1 | 20 | 125.00% |
| MDLZ241011C00086000 | 2024-10-01 11:48AM EDT | 86.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 1 | 2 | 138.28% |
Putsfor11 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MDLZ241011P00060000 | 2024-09-27 2:17PM EDT | 60.00 | 0.01 | 0.00 | 0.65 | 0.00 | - | 1 | 8 | 168.95% |
| MDLZ241011P00061000 | 2024-09-20 2:05PM EDT | 61.00 | 0.06 | 0.00 | 0.65 | 0.00 | - | 1 | 1 | 156.25% |
| MDLZ241011P00062000 | 2024-10-04 1:08PM EDT | 62.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 70 | 116 | 96.88% |
| MDLZ241011P00063000 | 2024-10-04 1:02PM EDT | 63.00 | 0.05 | 0.00 | 0.65 | 0.00 | - | 2 | 4 | 130.86% |
| MDLZ241011P00064000 | 2024-10-04 1:07PM EDT | 64.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 357 | 195 | 77.73% |
| MDLZ241011P00065000 | 2024-10-02 10:51AM EDT | 65.00 | 0.20 | 0.00 | 0.70 | 0.00 | - | - | 10 | 107.81% |
| MDLZ241011P00066000 | 2024-10-03 2:45PM EDT | 66.00 | 0.11 | 0.00 | 0.30 | 0.00 | - | - | 10 | 74.41% |
| MDLZ241011P00068000 | 2024-10-04 2:21PM EDT | 68.00 | 0.03 | 0.00 | 0.70 | 0.00 | - | 5 | 5 | 67.77% |
| MDLZ241011P00069000 | 2024-10-10 9:33AM EDT | 69.00 | 0.05 | 0.00 | 0.35 | -0.05 | -50.00% | 10 | 14 | 53.52% |
| MDLZ241011P00070000 | 2024-10-10 3:33PM EDT | 70.00 | 0.05 | 0.00 | 0.10 | -0.05 | -50.00% | 4 | 35 | 22.27% |
| MDLZ241011P00071000 | 2024-10-10 3:38PM EDT | 71.00 | 0.25 | 0.15 | 0.25 | -0.19 | -43.18% | 2 | 13 | 15.04% |
| MDLZ241011P00072000 | 2024-10-09 12:04PM EDT | 72.00 | 0.52 | 0.80 | 0.95 | 0.00 | - | 2 | 26 | 17.58% |
| MDLZ241011P00073000 | 2024-10-09 9:41AM EDT | 73.00 | 2.18 | 1.80 | 1.95 | 0.00 | - | 10 | 6 | 29.30% |
| MDLZ241011P00074000 | 2024-10-07 3:56PM EDT | 74.00 | 3.00 | 2.75 | 2.95 | 0.00 | - | 2 | 0 | 39.84% |
| MDLZ241011P00075000 | 2024-10-04 10:38AM EDT | 75.00 | 3.88 | 3.50 | 4.00 | 0.00 | - | 1 | 0 | 55.47% |
| MDLZ241011P00076000 | 2024-09-30 2:23PM EDT | 76.00 | 2.80 | 4.80 | 5.00 | 0.00 | - | 1 | 0 | 50.00% |
| MDLZ241011P00080000 | 2024-09-27 9:57AM EDT | 80.00 | 5.60 | 8.80 | 9.00 | 0.00 | - | 1 | 0 | 80.08% |
| MDLZ241011P00081000 | 2024-09-20 2:45PM EDT | 81.00 | 6.90 | 9.80 | 10.00 | 0.00 | - | 2 | 2 | 87.11% |
© 2024 Yahoo. All rights reserved.