Mondelez International, Inc. (MDLZ)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor5 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MDLZ240705C00064000 | 2024-06-11 1:01PM EDT | 64.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MDLZ240705C00065000 | 2024-06-20 3:47PM EDT | 65.00 | 1.45 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MDLZ240705C00066000 | 2024-06-27 2:28PM EDT | 66.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MDLZ240705C00067000 | 2024-06-27 2:51PM EDT | 67.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 1.56% |
| MDLZ240705C00068000 | 2024-06-27 12:01PM EDT | 68.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 3.13% |
| MDLZ240705C00069000 | 2024-06-27 9:39AM EDT | 69.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 6.25% |
| MDLZ240705C00070000 | 2024-06-25 10:21AM EDT | 70.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| MDLZ240705C00071000 | 2024-06-24 12:05PM EDT | 71.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| MDLZ240705C00072000 | 2024-06-24 12:06PM EDT | 72.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| MDLZ240705C00077000 | 2024-06-25 10:20AM EDT | 77.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 97 | 0 | 25.00% |
Putsfor5 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MDLZ240705P00055000 | 2024-06-21 10:14AM EDT | 55.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| MDLZ240705P00056000 | 2024-06-25 9:31AM EDT | 56.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 25.00% |
| MDLZ240705P00060000 | 2024-06-27 3:07PM EDT | 60.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| MDLZ240705P00061000 | 2024-06-26 11:23AM EDT | 61.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 12.50% |
| MDLZ240705P00062000 | 2024-06-03 12:21PM EDT | 62.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| MDLZ240705P00063000 | 2024-06-27 12:44PM EDT | 63.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MDLZ240705P00064000 | 2024-06-27 10:16AM EDT | 64.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| MDLZ240705P00065000 | 2024-06-27 1:48PM EDT | 65.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 6.25% |
| MDLZ240705P00066000 | 2024-06-27 2:28PM EDT | 66.00 | 0.48 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| MDLZ240705P00067000 | 2024-06-27 10:25AM EDT | 67.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MDLZ240705P00068000 | 2024-06-25 10:31AM EDT | 68.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| MDLZ240705P00069000 | 2024-06-26 2:46PM EDT | 69.00 | 2.52 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| MDLZ240705P00070000 | 2024-06-24 10:12AM EDT | 70.00 | 2.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MDLZ240705P00071000 | 2024-06-24 9:38AM EDT | 71.00 | 4.30 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| MDLZ240705P00072000 | 2024-06-25 2:29PM EDT | 72.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| MDLZ240705P00073000 | 2024-06-25 11:04AM EDT | 73.00 | 5.20 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.00% |
| MDLZ240705P00074000 | 2024-06-25 10:15AM EDT | 74.00 | 6.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MDLZ240705P00075000 | 2024-06-25 10:06AM EDT | 75.00 | 7.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MDLZ240705P00076000 | 2024-06-21 1:36PM EDT | 76.00 | 9.90 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.