Mondelez International, Inc. (MDLZ)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 02:33PM EDT. Market open.
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MDLZ250117C00030000 | 2024-03-12 1:01PM EDT | 30.00 | 41.25 | 35.30 | 39.20 | 0.00 | - | 1 | 1 | 0.00% |
| MDLZ250117C00040000 | 2024-03-26 9:56AM EDT | 40.00 | 30.82 | 29.50 | 33.60 | 0.00 | - | 3 | 10 | 57.91% |
| MDLZ250117C00042500 | 2023-12-27 12:51PM EDT | 42.50 | 29.98 | 31.10 | 36.00 | 0.00 | - | 1 | 0 | 75.10% |
| MDLZ250117C00045000 | 2024-03-26 9:58AM EDT | 45.00 | 26.42 | 24.80 | 28.90 | 0.00 | - | 28 | 34 | 51.51% |
| MDLZ250117C00047500 | 2024-04-03 9:35AM EDT | 47.50 | 23.30 | 23.80 | 27.80 | 0.00 | - | 1 | 22 | 58.25% |
| MDLZ250117C00050000 | 2024-04-25 2:40PM EDT | 50.00 | 22.10 | 22.90 | 23.80 | 0.00 | - | 8 | 379 | 41.82% |
| MDLZ250117C00052500 | 2023-12-11 4:49PM EDT | 52.50 | 21.25 | 20.60 | 23.70 | 0.00 | - | 61 | 68 | 54.22% |
| MDLZ250117C00055000 | 2024-04-25 10:29AM EDT | 55.00 | 17.50 | 17.60 | 19.30 | 0.00 | - | 1 | 9 | 37.32% |
| MDLZ250117C00057500 | 2024-04-30 9:59AM EDT | 57.50 | 16.70 | 16.00 | 16.90 | +5.60 | +50.45% | 1 | 57 | 33.85% |
| MDLZ250117C00060000 | 2024-04-19 3:40PM EDT | 60.00 | 10.70 | 14.30 | 15.40 | 0.00 | - | 1 | 262 | 35.45% |
| MDLZ250117C00062500 | 2024-04-17 3:52PM EDT | 62.50 | 8.00 | 12.20 | 12.60 | 0.00 | - | 1 | 273 | 29.51% |
| MDLZ250117C00065000 | 2024-04-23 10:58AM EDT | 65.00 | 8.70 | 10.30 | 12.10 | 0.00 | - | 3 | 424 | 34.71% |
| MDLZ250117C00067500 | 2024-04-30 1:53PM EDT | 67.50 | 8.50 | 8.50 | 8.70 | +1.17 | +15.96% | 3 | 964 | 25.84% |
| MDLZ250117C00070000 | 2024-04-29 1:31PM EDT | 70.00 | 6.47 | 6.80 | 7.00 | 0.00 | - | 4 | 896 | 24.40% |
| MDLZ250117C00072500 | 2024-04-29 11:10AM EDT | 72.50 | 4.70 | 5.30 | 5.50 | 0.00 | - | 3 | 874 | 23.20% |
| MDLZ250117C00075000 | 2024-04-30 12:47PM EDT | 75.00 | 4.00 | 4.00 | 4.20 | +0.64 | +19.05% | 5 | 3,765 | 22.14% |
| MDLZ250117C00077500 | 2024-04-29 12:35PM EDT | 77.50 | 2.66 | 2.95 | 3.20 | 0.00 | - | 1 | 1,452 | 21.60% |
| MDLZ250117C00080000 | 2024-04-23 9:31AM EDT | 80.00 | 2.03 | 2.05 | 2.25 | +0.68 | +50.37% | 1 | 3,204 | 20.51% |
| MDLZ250117C00082500 | 2024-04-29 10:58AM EDT | 82.50 | 1.15 | 1.40 | 1.60 | 0.00 | - | 90 | 826 | 20.00% |
| MDLZ250117C00085000 | 2024-04-30 10:45AM EDT | 85.00 | 0.95 | 0.50 | 1.45 | +0.20 | +26.67% | 16 | 2,120 | 21.57% |
| MDLZ250117C00087500 | 2024-03-11 2:24PM EDT | 87.50 | 0.95 | 0.25 | 0.35 | 0.00 | - | 2 | 252 | 15.71% |
| MDLZ250117C00090000 | 2024-04-23 3:27PM EDT | 90.00 | 0.30 | 0.35 | 0.50 | 0.00 | - | 3 | 347 | 18.93% |
| MDLZ250117C00095000 | 2024-04-24 1:02PM EDT | 95.00 | 0.15 | 0.00 | 1.00 | 0.00 | - | 79 | 238 | 26.56% |
| MDLZ250117C00100000 | 2024-03-11 2:24PM EDT | 100.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 2 | 15 | 6.25% |
| MDLZ250117C00105000 | 2023-05-10 3:03PM EDT | 105.00 | 1.05 | 0.00 | 1.30 | 0.00 | - | 1 | 1 | 35.28% |
| MDLZ250117C00115000 | 2023-08-22 3:22PM EDT | 115.00 | 0.11 | 0.00 | 0.45 | 0.00 | - | 2 | 3 | 32.25% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MDLZ250117P00030000 | 2024-01-29 12:15PM EDT | 30.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 6 | 26 | 50.68% |
| MDLZ250117P00032500 | 2024-01-29 12:16PM EDT | 32.50 | 0.15 | 0.00 | 0.20 | 0.00 | - | - | 1 | 48.63% |
| MDLZ250117P00035000 | 2024-03-26 9:30AM EDT | 35.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 15 | 25.00% |
| MDLZ250117P00037500 | 2024-04-03 1:38PM EDT | 37.50 | 0.15 | 0.00 | 1.35 | 0.00 | - | 1 | 3 | 51.76% |
| MDLZ250117P00040000 | 2024-04-15 3:10PM EDT | 40.00 | 0.25 | 0.00 | 1.00 | 0.00 | - | 1 | 11 | 52.25% |
| MDLZ250117P00042500 | 2024-04-10 11:21AM EDT | 42.50 | 0.24 | 0.05 | 0.35 | 0.00 | - | 4 | 33 | 37.50% |
| MDLZ250117P00045000 | 2023-10-05 3:22PM EDT | 45.00 | 1.00 | 0.55 | 0.70 | 0.00 | - | 2 | 9 | 39.75% |
| MDLZ250117P00047500 | 2024-04-25 9:40AM EDT | 47.50 | 0.25 | 0.05 | 0.95 | 0.00 | - | 2 | 152 | 39.04% |
| MDLZ250117P00050000 | 2024-04-10 3:47PM EDT | 50.00 | 0.30 | 0.10 | 1.00 | -0.33 | -52.38% | 1 | 2,309 | 35.78% |
| MDLZ250117P00052500 | 2024-04-29 10:33AM EDT | 52.50 | 0.45 | 0.40 | 0.50 | 0.00 | - | 3 | 133 | 26.61% |
| MDLZ250117P00055000 | 2024-04-29 12:33PM EDT | 55.00 | 0.57 | 0.50 | 0.60 | 0.00 | - | 1 | 1,802 | 24.63% |
| MDLZ250117P00057500 | 2024-04-30 1:03PM EDT | 57.50 | 0.75 | 0.70 | 0.80 | -0.12 | -13.79% | 1 | 1,184 | 23.37% |
| MDLZ250117P00060000 | 2024-04-30 10:26AM EDT | 60.00 | 0.99 | 0.95 | 1.05 | -0.08 | -7.48% | 5 | 584 | 22.03% |
| MDLZ250117P00062500 | 2024-04-25 10:14AM EDT | 62.50 | 1.60 | 1.30 | 1.40 | 0.00 | - | 1 | 1,619 | 20.86% |
| MDLZ250117P00065000 | 2024-04-30 10:41AM EDT | 65.00 | 1.78 | 1.70 | 1.85 | -0.26 | -12.75% | 12 | 1,348 | 19.68% |
| MDLZ250117P00067500 | 2024-04-23 3:56PM EDT | 67.50 | 2.95 | 2.35 | 2.45 | 0.00 | - | 1,158 | 1,798 | 18.59% |
| MDLZ250117P00070000 | 2024-04-26 12:11PM EDT | 70.00 | 3.80 | 3.10 | 3.30 | 0.00 | - | 51 | 3,204 | 17.84% |
| MDLZ250117P00072500 | 2024-04-23 10:29AM EDT | 72.50 | 5.30 | 4.00 | 4.30 | 0.00 | - | 32 | 852 | 16.85% |
| MDLZ250117P00075000 | 2024-04-23 2:04PM EDT | 75.00 | 6.38 | 5.20 | 5.40 | 0.00 | - | 4 | 1,559 | 15.30% |
| MDLZ250117P00077500 | 2024-04-29 9:53AM EDT | 77.50 | 7.60 | 6.70 | 6.90 | 0.00 | - | 35 | 691 | 14.27% |
| MDLZ250117P00080000 | 2024-03-25 10:09AM EDT | 80.00 | 9.20 | 9.60 | 9.80 | 0.00 | - | 7 | 5 | 19.09% |
| MDLZ250117P00082500 | 2024-04-30 12:15PM EDT | 82.50 | 10.60 | 9.80 | 11.30 | -0.50 | -4.50% | 11 | 0 | 16.36% |
| MDLZ250117P00085000 | 2024-01-03 11:42AM EDT | 85.00 | 11.40 | 8.20 | 11.50 | 0.00 | - | 1 | 42 | 0.00% |
| MDLZ250117P00087500 | 2024-04-24 2:33PM EDT | 87.50 | 15.44 | 13.40 | 17.00 | 0.00 | - | 18 | 69 | 24.95% |
| MDLZ250117P00090000 | 2023-09-20 12:36PM EDT | 90.00 | 18.40 | 24.50 | 27.10 | 0.00 | - | 2 | 3 | 56.27% |
| MDLZ250117P00095000 | 2024-04-24 2:33PM EDT | 95.00 | 22.50 | 22.00 | 24.40 | 0.00 | - | 1 | 22 | 30.36% |
| MDLZ250117P00100000 | 2023-09-21 11:43AM EDT | 100.00 | 29.20 | 34.40 | 37.10 | 0.00 | - | - | 4 | 65.22% |
| MDLZ250117P00105000 | 2023-07-11 9:44AM EDT | 105.00 | 33.50 | 0.00 | 0.00 | 0.00 | - | 3 | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.