Mondelez International, Inc. (MDLZ)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MDLZ240920C00040000 | 2024-03-28 12:58PM EDT | 40.00 | 30.70 | 29.00 | 33.50 | 0.00 | - | 3 | 3 | 60.25% |
| MDLZ240920C00055000 | 2024-04-18 10:36AM EDT | 55.00 | 13.10 | 0.00 | 0.00 | 0.00 | - | - | 9 | 0.00% |
| MDLZ240920C00057500 | 2024-04-18 9:59AM EDT | 57.50 | 10.80 | 0.00 | 0.00 | 0.00 | - | - | 27 | 0.00% |
| MDLZ240920C00060000 | 2024-04-22 3:26PM EDT | 60.00 | 10.66 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 0.00% |
| MDLZ240920C00062500 | 2024-03-28 12:58PM EDT | 62.50 | 9.70 | 9.70 | 10.00 | 0.00 | - | 3 | 4 | 29.29% |
| MDLZ240920C00065000 | 2024-05-01 9:49AM EDT | 65.00 | 7.30 | 0.00 | 0.00 | 0.00 | - | 53 | 118 | 0.00% |
| MDLZ240920C00067500 | 2024-05-01 9:33AM EDT | 67.50 | 5.85 | 0.00 | 0.00 | 0.00 | - | 5 | 92 | 0.00% |
| MDLZ240920C00070000 | 2024-05-01 9:38AM EDT | 70.00 | 4.10 | 0.00 | 0.00 | 0.00 | - | 3 | 100 | 0.00% |
| MDLZ240920C00072500 | 2024-05-01 3:24PM EDT | 72.50 | 2.85 | 0.00 | 0.00 | 0.00 | - | 32 | 277 | 0.78% |
| MDLZ240920C00075000 | 2024-05-01 3:15PM EDT | 75.00 | 1.75 | 0.00 | 0.00 | 0.00 | - | 623 | 942 | 3.13% |
| MDLZ240920C00077500 | 2024-05-01 2:39PM EDT | 77.50 | 0.90 | 0.00 | 0.00 | 0.00 | - | 125 | 2,248 | 3.13% |
| MDLZ240920C00080000 | 2024-05-01 2:38PM EDT | 80.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 4 | 244 | 6.25% |
| MDLZ240920C00082500 | 2024-04-30 10:39AM EDT | 82.50 | 0.50 | 0.00 | 0.00 | 0.00 | - | 1 | 65 | 6.25% |
| MDLZ240920C00085000 | 2024-04-22 2:40PM EDT | 85.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 94 | 6.25% |
| MDLZ240920C00090000 | 2024-02-20 3:22PM EDT | 90.00 | 0.22 | 0.00 | 2.25 | 0.00 | - | 1 | 2 | 43.87% |
| MDLZ240920C00095000 | 2024-02-21 12:25PM EDT | 95.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | - | 5 | 32.01% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MDLZ240920P00047500 | 2024-04-10 9:58AM EDT | 47.50 | 0.25 | 0.00 | 0.00 | 0.00 | - | - | 1 | 12.50% |
| MDLZ240920P00055000 | 2024-04-16 10:12AM EDT | 55.00 | 0.59 | 0.00 | 0.00 | 0.00 | - | 18 | 26 | 12.50% |
| MDLZ240920P00057500 | 2024-04-19 3:43PM EDT | 57.50 | 0.55 | 0.00 | 0.00 | 0.00 | - | 5 | 3 | 6.25% |
| MDLZ240920P00060000 | 2024-04-30 9:37AM EDT | 60.00 | 0.43 | 0.00 | 0.00 | 0.00 | - | 1 | 162 | 6.25% |
| MDLZ240920P00062500 | 2024-05-01 9:36AM EDT | 62.50 | 0.73 | 0.00 | 0.00 | 0.00 | - | 2 | 972 | 6.25% |
| MDLZ240920P00065000 | 2024-05-01 3:10PM EDT | 65.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 7 | 903 | 3.13% |
| MDLZ240920P00067500 | 2024-05-01 11:16AM EDT | 67.50 | 1.60 | 0.00 | 0.00 | 0.00 | - | 1 | 3,244 | 1.56% |
| MDLZ240920P00070000 | 2024-04-30 10:26AM EDT | 70.00 | 2.05 | 0.00 | 0.00 | 0.00 | - | 3 | 2,184 | 0.39% |
| MDLZ240920P00072500 | 2024-04-30 11:50AM EDT | 72.50 | 3.00 | 0.00 | 0.00 | 0.00 | - | 1 | 317 | 0.00% |
| MDLZ240920P00075000 | 2024-04-23 9:45AM EDT | 75.00 | 5.90 | 0.00 | 0.00 | 0.00 | - | 16 | 129 | 0.00% |
| MDLZ240920P00080000 | 2024-04-30 12:58PM EDT | 80.00 | 8.20 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| MDLZ240920P00082500 | 2024-02-21 2:44PM EDT | 82.50 | 9.00 | 8.40 | 12.30 | 0.00 | - | 1 | 41 | 20.00% |
© 2024 Yahoo. All rights reserved.