Mondelez International, Inc. (MDLZ)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 10:53AM EDT. Market open.
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MDLZ240621C00035000 | 2024-05-16 9:30AM EDT | 35.00 | 36.60 | 32.70 | 36.80 | 0.00 | - | 1 | 1 | 132.03% |
| MDLZ240621C00040000 | 2023-08-07 9:44AM EDT | 40.00 | 34.93 | 28.30 | 32.40 | 0.00 | - | 1 | 1 | 142.09% |
| MDLZ240621C00050000 | 2024-05-21 3:57PM EDT | 50.00 | 20.90 | 17.80 | 21.90 | 0.00 | - | 10 | 6 | 75.49% |
| MDLZ240621C00055000 | 2024-04-16 11:50AM EDT | 55.00 | 11.30 | 14.20 | 19.00 | 0.00 | - | 3 | 8 | 100.93% |
| MDLZ240621C00057500 | 2024-05-06 9:50AM EDT | 57.50 | 12.50 | 10.40 | 13.90 | 0.00 | - | 1 | 19 | 84.77% |
| MDLZ240621C00060000 | 2024-05-16 1:45PM EDT | 60.00 | 12.12 | 7.90 | 11.40 | 0.00 | - | 2 | 1,319 | 72.75% |
| MDLZ240621C00062500 | 2024-05-13 10:12AM EDT | 62.50 | 9.54 | 5.40 | 9.10 | 0.00 | - | 2 | 97 | 63.94% |
| MDLZ240621C00065000 | 2024-05-17 3:03PM EDT | 65.00 | 6.70 | 4.60 | 6.90 | 0.00 | - | 19 | 102 | 55.76% |
| MDLZ240621C00067500 | 2024-05-22 10:23AM EDT | 67.50 | 3.02 | 2.50 | 2.80 | 0.00 | - | 2 | 647 | 20.56% |
| MDLZ240621C00070000 | 2024-05-23 10:11AM EDT | 70.00 | 1.15 | 0.95 | 1.10 | -0.43 | -27.22% | 51 | 3,504 | 16.77% |
| MDLZ240621C00072500 | 2024-05-23 9:36AM EDT | 72.50 | 0.20 | 0.15 | 0.30 | -0.21 | -51.22% | 6 | 3,425 | 15.72% |
| MDLZ240621C00075000 | 2024-05-22 11:14AM EDT | 75.00 | 0.10 | 0.05 | 0.40 | 0.00 | - | 32 | 2,286 | 25.39% |
| MDLZ240621C00077500 | 2024-05-21 3:20PM EDT | 77.50 | 0.06 | 0.00 | 0.35 | 0.00 | - | 124 | 5,991 | 31.10% |
| MDLZ240621C00080000 | 2024-05-22 10:08AM EDT | 80.00 | 0.04 | 0.00 | 2.15 | 0.00 | - | 7 | 2,392 | 52.88% |
| MDLZ240621C00082500 | 2024-05-03 1:43PM EDT | 82.50 | 0.10 | 0.00 | 2.15 | 0.00 | - | 11 | 532 | 59.74% |
| MDLZ240621C00085000 | 2024-05-15 9:43AM EDT | 85.00 | 0.10 | 0.00 | 0.65 | 0.00 | - | 39 | 466 | 56.84% |
| MDLZ240621C00087500 | 2024-02-05 12:51PM EDT | 87.50 | 0.25 | 0.00 | 1.90 | 0.00 | - | 4 | 58 | 69.51% |
| MDLZ240621C00090000 | 2024-04-23 9:54AM EDT | 90.00 | 0.03 | 0.00 | 0.20 | 0.00 | - | 1 | 25 | 52.15% |
| MDLZ240621C00095000 | 2024-04-24 1:02PM EDT | 95.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 79 | 4 | 88.48% |
| MDLZ240621C00100000 | 2023-05-03 11:22AM EDT | 100.00 | 0.60 | 0.10 | 0.80 | 0.00 | - | 3 | 4 | 79.79% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MDLZ240621P00032500 | 2024-01-25 1:28PM EDT | 32.50 | 0.10 | 0.00 | 1.85 | 0.00 | - | 1 | 1 | 189.55% |
| MDLZ240621P00035000 | 2023-10-06 9:30AM EDT | 35.00 | 0.14 | 0.00 | 2.20 | 0.00 | - | 10 | 10 | 181.59% |
| MDLZ240621P00040000 | 2023-11-15 12:13PM EDT | 40.00 | 0.08 | 0.00 | 0.75 | 0.00 | - | - | 2 | 117.77% |
| MDLZ240621P00042500 | 2024-05-21 2:39PM EDT | 42.50 | 0.05 | 0.00 | 2.15 | 0.00 | - | 15 | 513 | 137.50% |
| MDLZ240621P00045000 | 2023-10-19 3:22PM EDT | 45.00 | 0.50 | 0.00 | 0.75 | 0.00 | - | 268 | 271 | 96.09% |
| MDLZ240621P00047500 | 2023-11-28 2:19PM EDT | 47.50 | 0.25 | 0.00 | 0.65 | 0.00 | - | 1 | 502 | 83.50% |
| MDLZ240621P00050000 | 2024-05-03 9:30AM EDT | 50.00 | 0.04 | 0.00 | 0.15 | 0.00 | - | 1 | 29 | 56.64% |
| MDLZ240621P00052500 | 2023-11-10 4:41PM EDT | 52.50 | 0.45 | 0.00 | 0.50 | 0.00 | - | 2 | 5 | 61.33% |
| MDLZ240621P00055000 | 2024-05-21 3:41PM EDT | 55.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 136 | 16,798 | 47.66% |
| MDLZ240621P00057500 | 2024-05-13 11:35AM EDT | 57.50 | 0.05 | 0.00 | 2.20 | 0.00 | - | 1 | 904 | 68.46% |
| MDLZ240621P00060000 | 2024-05-20 9:30AM EDT | 60.00 | 0.05 | 0.05 | 0.10 | 0.00 | - | 2 | 1,239 | 30.08% |
| MDLZ240621P00062500 | 2024-05-23 9:34AM EDT | 62.50 | 0.39 | 0.05 | 0.25 | -0.01 | -2.50% | 1 | 641 | 28.61% |
| MDLZ240621P00065000 | 2024-05-22 1:10PM EDT | 65.00 | 0.12 | 0.00 | 0.30 | 0.00 | - | 19 | 3,765 | 21.68% |
| MDLZ240621P00067500 | 2024-05-23 9:30AM EDT | 67.50 | 0.40 | 0.40 | 0.50 | +0.05 | +14.29% | 5 | 1,100 | 15.99% |
| MDLZ240621P00070000 | 2024-05-23 9:53AM EDT | 70.00 | 1.20 | 1.25 | 1.35 | +0.30 | +33.33% | 6 | 3,342 | 13.53% |
| MDLZ240621P00072500 | 2024-05-23 9:40AM EDT | 72.50 | 3.00 | 2.95 | 3.20 | +0.55 | +22.45% | 16 | 2,151 | 13.62% |
| MDLZ240621P00075000 | 2024-05-16 9:30AM EDT | 75.00 | 3.49 | 3.90 | 6.80 | 0.00 | - | 3 | 162 | 40.63% |
| MDLZ240621P00077500 | 2024-05-23 9:34AM EDT | 77.50 | 8.39 | 5.80 | 8.10 | +1.24 | +17.34% | 6 | 16 | 22.85% |
| MDLZ240621P00080000 | 2024-05-13 1:03PM EDT | 80.00 | 6.61 | 8.30 | 12.30 | 0.00 | - | 1 | 0 | 64.92% |
| MDLZ240621P00082500 | 2024-05-07 2:10PM EDT | 82.50 | 11.60 | 10.80 | 14.30 | 0.00 | - | 1 | 0 | 63.82% |
| MDLZ240621P00085000 | 2024-04-02 3:01PM EDT | 85.00 | 15.10 | 12.40 | 16.10 | 0.00 | - | 12 | 0 | 55.47% |
| MDLZ240621P00090000 | 2023-05-11 1:13PM EDT | 90.00 | 12.60 | 15.10 | 19.50 | 0.00 | - | 1 | 2 | 0.00% |
| MDLZ240621P00115000 | 2024-01-22 11:18AM EDT | 115.00 | 41.83 | 39.30 | 43.30 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.