Mondelez International, Inc. (MDLZ)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
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 | 4.50 | 8.50 | 0.00 | - | - | 2 | 336.72% |
| MDLZ240628C00064000 | 2024-06-24 9:56AM EDT | 64.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MDLZ240628C00065000 | 2024-06-17 9:30AM EDT | 65.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MDLZ240628C00066000 | 2024-06-27 3:35PM EDT | 66.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MDLZ240628C00067000 | 2024-06-27 1:28PM EDT | 67.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 3.13% |
| MDLZ240628C00068000 | 2024-06-27 9:46AM EDT | 68.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| MDLZ240628C00069000 | 2024-06-27 10:31AM EDT | 69.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| MDLZ240628C00070000 | 2024-06-24 3:29PM EDT | 70.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| MDLZ240628C00071000 | 2024-06-24 9:48AM EDT | 71.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 66 | 0 | 25.00% |
| MDLZ240628C00072000 | 2024-06-24 11:02AM EDT | 72.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| MDLZ240628C00073000 | 2024-06-25 9:34AM EDT | 73.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 50.00% |
| MDLZ240628C00074000 | 2024-06-21 9:55AM EDT | 74.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 50.00% |
| MDLZ240628C00075000 | 2024-06-20 12:58PM EDT | 75.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| MDLZ240628C00076000 | 2024-05-17 11:40AM EDT | 76.00 | 0.12 | 0.00 | 2.15 | 0.00 | - | 5 | 10 | 283.20% |
| MDLZ240628C00077000 | 2024-06-18 9:38AM EDT | 77.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 50.00% |
| MDLZ240628C00078000 | 2024-06-18 9:34AM EDT | 78.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| MDLZ240628C00079000 | 2024-06-18 9:34AM EDT | 79.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
Putsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MDLZ240628P00055000 | 2024-06-17 11:30AM EDT | 55.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 50.00% |
| MDLZ240628P00056000 | 2024-06-24 9:31AM EDT | 56.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 50.00% |
| MDLZ240628P00057000 | 2024-06-21 2:01PM EDT | 57.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| MDLZ240628P00059000 | 2024-06-24 9:34AM EDT | 59.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| MDLZ240628P00061000 | 2024-06-24 10:34AM EDT | 61.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 50.00% |
| MDLZ240628P00062000 | 2024-06-24 9:42AM EDT | 62.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| MDLZ240628P00063000 | 2024-06-26 3:54PM EDT | 63.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| MDLZ240628P00064000 | 2024-06-26 11:27AM EDT | 64.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| MDLZ240628P00065000 | 2024-06-26 3:52PM EDT | 65.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| MDLZ240628P00066000 | 2024-06-27 3:44PM EDT | 66.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| MDLZ240628P00067000 | 2024-06-26 3:23PM EDT | 67.00 | 0.83 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| MDLZ240628P00068000 | 2024-06-27 12:13PM EDT | 68.00 | 1.73 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MDLZ240628P00069000 | 2024-06-24 9:41AM EDT | 69.00 | 2.20 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| MDLZ240628P00070000 | 2024-06-24 9:35AM EDT | 70.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| MDLZ240628P00071000 | 2024-06-20 9:44AM EDT | 71.00 | 5.20 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| MDLZ240628P00072000 | 2024-06-21 3:37PM EDT | 72.00 | 5.95 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| MDLZ240628P00073000 | 2024-06-21 1:36PM EDT | 73.00 | 6.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MDLZ240628P00074000 | 2024-06-26 3:49PM EDT | 74.00 | 7.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MDLZ240628P00076000 | 2024-06-20 2:48PM EDT | 76.00 | 10.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MDLZ240628P00077000 | 2024-06-14 12:51PM EDT | 77.00 | 11.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MDLZ240628P00079000 | 2024-06-12 3:37PM EDT | 79.00 | 13.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.