Mondelez International, Inc. (MDLZ)
NasdaqGS - NasdaqGS Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MDLZ240628C00060000 | 2024-05-22 10:00AM EDT | 60.00 | 10.21 | 4.10 | 7.80 | 0.00 | - | - | 2 | 89.89% |
| MDLZ240628C00065000 | 2024-06-14 3:40PM EDT | 65.00 | 1.36 | 1.35 | 1.50 | -0.02 | -1.45% | 2 | 5 | 20.70% |
| MDLZ240628C00066000 | 2024-06-12 1:25PM EDT | 66.00 | 1.45 | 0.75 | 2.90 | 0.00 | - | - | 2 | 59.96% |
| MDLZ240628C00067000 | 2024-06-14 2:58PM EDT | 67.00 | 0.37 | 0.25 | 0.50 | -0.08 | -17.78% | 11 | 36 | 19.36% |
| MDLZ240628C00068000 | 2024-06-14 1:02PM EDT | 68.00 | 0.20 | 0.10 | 0.35 | -0.23 | -53.49% | 21 | 10 | 22.02% |
| MDLZ240628C00069000 | 2024-06-13 3:49PM EDT | 69.00 | 0.15 | 0.05 | 0.20 | 0.00 | - | 3 | 38 | 22.66% |
| MDLZ240628C00070000 | 2024-06-14 3:22PM EDT | 70.00 | 0.10 | 0.05 | 2.25 | -0.25 | -71.43% | 1 | 35 | 53.61% |
| MDLZ240628C00071000 | 2024-06-06 11:25AM EDT | 71.00 | 0.27 | 0.00 | 2.25 | 0.00 | - | 8 | 12 | 58.84% |
| MDLZ240628C00072000 | 2024-06-04 11:52AM EDT | 72.00 | 0.10 | 0.00 | 1.40 | 0.00 | - | 2 | 12 | 52.98% |
| MDLZ240628C00073000 | 2024-06-12 9:30AM EDT | 73.00 | 0.30 | 0.00 | 2.20 | 0.00 | - | 1 | 25 | 68.99% |
| MDLZ240628C00074000 | 2024-05-10 2:25PM EDT | 74.00 | 0.40 | 0.00 | 1.95 | 0.00 | - | - | 27 | 70.61% |
| MDLZ240628C00075000 | 2024-05-17 3:37PM EDT | 75.00 | 0.25 | 0.00 | 2.20 | 0.00 | - | 2 | 3 | 78.91% |
| MDLZ240628C00076000 | 2024-05-17 11:40AM EDT | 76.00 | 0.12 | 0.00 | 2.15 | 0.00 | - | 5 | 10 | 82.86% |
Putsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MDLZ240628P00055000 | 2024-06-12 3:19PM EDT | 55.00 | 0.05 | 0.00 | 2.20 | 0.00 | - | - | 1 | 102.44% |
| MDLZ240628P00059000 | 2024-06-13 2:44PM EDT | 59.00 | 0.09 | 0.05 | 1.95 | 0.00 | - | 1 | 1 | 71.97% |
| MDLZ240628P00063000 | 2024-05-28 2:02PM EDT | 63.00 | 0.21 | 0.15 | 0.35 | 0.00 | - | 2 | 2 | 27.05% |
| MDLZ240628P00064000 | 2024-06-13 3:43PM EDT | 64.00 | 0.30 | 0.30 | 1.65 | 0.00 | - | 1 | 14 | 50.44% |
| MDLZ240628P00065000 | 2024-06-14 3:43PM EDT | 65.00 | 0.65 | 0.55 | 0.70 | +0.15 | +30.00% | 4 | 30 | 21.78% |
| MDLZ240628P00066000 | 2024-06-10 2:58PM EDT | 66.00 | 0.51 | 1.00 | 1.15 | 0.00 | - | 1 | 90 | 21.63% |
| MDLZ240628P00067000 | 2024-06-12 2:00PM EDT | 67.00 | 1.30 | 1.10 | 3.90 | 0.00 | - | 1 | 4 | 65.89% |
| MDLZ240628P00068000 | 2024-05-21 12:04PM EDT | 68.00 | 0.50 | 2.00 | 3.20 | 0.00 | - | - | 5 | 38.48% |
| MDLZ240628P00069000 | 2024-06-10 2:04PM EDT | 69.00 | 1.90 | 1.60 | 5.50 | 0.00 | - | 1 | 1 | 73.24% |
| MDLZ240628P00070000 | 2024-06-14 10:32AM EDT | 70.00 | 4.60 | 2.55 | 6.50 | +1.63 | +54.88% | 21 | 15 | 80.18% |
| MDLZ240628P00071000 | 2024-06-12 10:24AM EDT | 71.00 | 4.40 | 3.50 | 7.30 | 0.00 | - | 1 | 5 | 82.37% |
| MDLZ240628P00072000 | 2024-05-30 3:24PM EDT | 72.00 | 6.50 | 4.50 | 8.40 | +1.79 | +38.00% | 8 | 3 | 90.72% |
| MDLZ240628P00073000 | 2024-06-14 11:18AM EDT | 73.00 | 7.40 | 5.50 | 9.40 | +1.30 | +21.31% | 1 | 7 | 96.63% |
| MDLZ240628P00074000 | 2024-06-14 12:18PM EDT | 74.00 | 8.20 | 6.50 | 10.40 | +1.10 | +15.49% | 1 | 32 | 102.30% |
| MDLZ240628P00076000 | 2024-06-10 9:44AM EDT | 76.00 | 8.80 | 8.50 | 12.40 | 0.00 | - | 5 | 6 | 55.96% |
| MDLZ240628P00079000 | 2024-06-12 3:37PM EDT | 79.00 | 13.00 | 11.50 | 16.00 | 0.00 | - | - | 4 | 79.88% |
© 2024 Yahoo. All rights reserved.