Mondelez International, Inc. (MDLZ)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MDLZ240621C00035000 | 2024-02-26 12:55PM EDT | 35.00 | 38.88 | 33.00 | 37.60 | 0.00 | - | 1 | 2 | 129.00% |
| MDLZ240621C00040000 | 2023-08-07 9:44AM EDT | 40.00 | 34.93 | 28.30 | 32.40 | 0.00 | - | 1 | 1 | 101.07% |
| MDLZ240621C00050000 | 2024-01-04 4:37PM EDT | 50.00 | 24.20 | 25.30 | 30.00 | 0.00 | - | 1 | 1 | 156.57% |
| MDLZ240621C00055000 | 2024-04-16 11:50AM EDT | 55.00 | 11.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MDLZ240621C00057500 | 2023-12-08 10:31AM EDT | 57.50 | 15.40 | 15.80 | 17.60 | 0.00 | - | 1 | 19 | 76.27% |
| MDLZ240621C00060000 | 2024-04-04 2:23PM EDT | 60.00 | 9.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MDLZ240621C00062500 | 2024-04-25 10:47AM EDT | 62.50 | 9.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MDLZ240621C00065000 | 2024-04-23 10:41AM EDT | 65.00 | 6.04 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MDLZ240621C00067500 | 2024-04-26 1:23PM EDT | 67.50 | 4.38 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 0.00% |
| MDLZ240621C00070000 | 2024-04-29 1:39PM EDT | 70.00 | 3.25 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| MDLZ240621C00072500 | 2024-04-29 3:43PM EDT | 72.50 | 1.72 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 0.78% |
| MDLZ240621C00075000 | 2024-04-29 3:17PM EDT | 75.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 46 | 0 | 3.13% |
| MDLZ240621C00077500 | 2024-04-29 3:25PM EDT | 77.50 | 0.25 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 6.25% |
| MDLZ240621C00080000 | 2024-04-29 12:08PM EDT | 80.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 6.25% |
| MDLZ240621C00082500 | 2024-04-16 9:54AM EDT | 82.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| MDLZ240621C00085000 | 2024-04-16 9:30AM EDT | 85.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 12.50% |
| MDLZ240621C00087500 | 2024-02-05 12:51PM EDT | 87.50 | 0.25 | 0.00 | 1.90 | 0.00 | - | 4 | 58 | 59.52% |
| MDLZ240621C00090000 | 2024-04-23 9:54AM EDT | 90.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MDLZ240621C00095000 | 2024-04-24 1:02PM EDT | 95.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 79 | 0 | 12.50% |
| MDLZ240621C00100000 | 2023-05-03 11:22AM EDT | 100.00 | 0.60 | 0.10 | 0.80 | 0.00 | - | 3 | 4 | 55.47% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MDLZ240621P00032500 | 2024-01-25 1:28PM EDT | 32.50 | 0.10 | 0.00 | 1.85 | 0.00 | - | 1 | 1 | 146.73% |
| MDLZ240621P00035000 | 2023-10-06 9:30AM EDT | 35.00 | 0.14 | 0.00 | 2.20 | 0.00 | - | 10 | 10 | 140.92% |
| MDLZ240621P00040000 | 2023-11-15 12:13PM EDT | 40.00 | 0.08 | 0.00 | 0.75 | 0.00 | - | - | 2 | 92.48% |
| MDLZ240621P00042500 | 2023-11-20 4:36PM EDT | 42.50 | 0.10 | 0.00 | 0.60 | 0.00 | - | 377 | 513 | 80.57% |
| MDLZ240621P00045000 | 2023-10-19 3:22PM EDT | 45.00 | 0.50 | 0.00 | 0.75 | 0.00 | - | 268 | 271 | 76.37% |
| MDLZ240621P00047500 | 2023-11-28 2:19PM EDT | 47.50 | 0.25 | 0.00 | 0.65 | 0.00 | - | 1 | 502 | 66.85% |
| MDLZ240621P00050000 | 2024-04-04 2:35PM EDT | 50.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| MDLZ240621P00052500 | 2023-11-10 4:41PM EDT | 52.50 | 0.45 | 0.00 | 0.50 | 0.00 | - | 2 | 5 | 50.29% |
| MDLZ240621P00055000 | 2024-04-25 9:36AM EDT | 55.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 12.50% |
| MDLZ240621P00057500 | 2024-04-19 12:25PM EDT | 57.50 | 0.17 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| MDLZ240621P00060000 | 2024-04-29 3:24PM EDT | 60.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| MDLZ240621P00062500 | 2024-04-23 12:06PM EDT | 62.50 | 0.30 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| MDLZ240621P00065000 | 2024-04-29 3:01PM EDT | 65.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1,861 | 0 | 6.25% |
| MDLZ240621P00067500 | 2024-04-29 10:18AM EDT | 67.50 | 0.65 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| MDLZ240621P00070000 | 2024-04-29 3:15PM EDT | 70.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 1.56% |
| MDLZ240621P00072500 | 2024-04-29 3:55PM EDT | 72.50 | 2.05 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| MDLZ240621P00075000 | 2024-04-24 9:34AM EDT | 75.00 | 5.62 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MDLZ240621P00077500 | 2024-04-22 11:52AM EDT | 77.50 | 8.80 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| MDLZ240621P00080000 | 2024-04-04 3:38PM EDT | 80.00 | 12.23 | 0.00 | 0.00 | 0.00 | - | 110 | 0 | 0.00% |
| MDLZ240621P00082500 | 2024-04-04 3:38PM EDT | 82.50 | 14.10 | 0.00 | 0.00 | 0.00 | - | 65 | 0 | 0.00% |
| MDLZ240621P00085000 | 2024-04-02 3:01PM EDT | 85.00 | 15.10 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| MDLZ240621P00090000 | 2023-05-11 1:13PM EDT | 90.00 | 12.60 | 15.10 | 19.50 | 0.00 | - | 1 | 2 | 56.79% |
| MDLZ240621P00115000 | 2024-01-22 11:18AM EDT | 115.00 | 41.83 | 39.30 | 43.30 | 0.00 | - | - | 0 | 58.79% |
© 2024 Yahoo. All rights reserved.