Mondelez International, Inc. (MDLZ)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 10:58AM EDT. Market open.
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 | 87.01% |
| MDLZ240920C00055000 | 2024-04-18 10:36AM EDT | 55.00 | 13.10 | 15.20 | 19.00 | 0.00 | - | - | 9 | 55.15% |
| MDLZ240920C00057500 | 2024-04-18 9:59AM EDT | 57.50 | 10.80 | 12.80 | 16.60 | 0.00 | - | - | 27 | 65.19% |
| MDLZ240920C00060000 | 2024-04-22 3:26PM EDT | 60.00 | 10.66 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MDLZ240920C00062500 | 2024-03-28 12:58PM EDT | 62.50 | 9.70 | 9.70 | 10.00 | 0.00 | - | 3 | 4 | 38.77% |
| MDLZ240920C00065000 | 2024-05-22 9:55AM EDT | 65.00 | 6.40 | 4.90 | 7.80 | 0.00 | - | 1 | 120 | 34.11% |
| MDLZ240920C00067500 | 2024-05-22 9:32AM EDT | 67.50 | 4.35 | 4.20 | 5.10 | 0.00 | - | 3 | 105 | 25.65% |
| MDLZ240920C00070000 | 2024-05-22 2:50PM EDT | 70.00 | 3.20 | 2.70 | 2.95 | 0.00 | - | 42 | 163 | 20.00% |
| MDLZ240920C00072500 | 2024-05-22 2:54PM EDT | 72.50 | 1.90 | 1.50 | 1.90 | 0.00 | - | 909 | 1,648 | 19.54% |
| MDLZ240920C00075000 | 2024-05-22 3:50PM EDT | 75.00 | 1.00 | 0.70 | 0.95 | 0.00 | - | 26 | 1,338 | 17.58% |
| MDLZ240920C00077500 | 2024-05-22 3:09PM EDT | 77.50 | 0.47 | 0.00 | 0.90 | 0.00 | - | 2 | 2,827 | 21.14% |
| MDLZ240920C00080000 | 2024-05-16 3:01PM EDT | 80.00 | 0.37 | 0.00 | 0.55 | 0.00 | - | 16 | 254 | 21.09% |
| MDLZ240920C00082500 | 2024-05-22 9:30AM EDT | 82.50 | 0.13 | 0.05 | 0.40 | 0.00 | - | 3 | 68 | 22.19% |
| MDLZ240920C00085000 | 2024-05-06 11:55AM EDT | 85.00 | 0.10 | 0.00 | 2.15 | 0.00 | - | 2 | 94 | 42.43% |
| MDLZ240920C00090000 | 2024-02-20 3:22PM EDT | 90.00 | 0.22 | 0.00 | 2.25 | 0.00 | - | 1 | 2 | 49.78% |
| MDLZ240920C00095000 | 2024-05-03 1:03PM EDT | 95.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 6 | 24.32% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MDLZ240920P00042500 | 2024-05-06 10:56AM EDT | 42.50 | 0.08 | 0.00 | 0.15 | 0.00 | - | - | 2 | 44.73% |
| MDLZ240920P00047500 | 2024-04-10 9:58AM EDT | 47.50 | 0.25 | 0.00 | 2.20 | 0.00 | - | - | 1 | 56.40% |
| MDLZ240920P00055000 | 2024-05-20 3:07PM EDT | 55.00 | 0.13 | 0.05 | 0.55 | 0.00 | - | 16 | 40 | 31.96% |
| MDLZ240920P00057500 | 2024-04-19 3:43PM EDT | 57.50 | 0.55 | 0.00 | 0.00 | 0.00 | - | 5 | 3 | 6.25% |
| MDLZ240920P00060000 | 2024-05-21 3:56PM EDT | 60.00 | 0.27 | 0.30 | 0.40 | 0.00 | - | 1 | 164 | 20.63% |
| MDLZ240920P00062500 | 2024-05-22 9:35AM EDT | 62.50 | 0.60 | 0.45 | 1.00 | 0.00 | - | 20 | 1,077 | 22.56% |
| MDLZ240920P00065000 | 2024-05-20 2:36PM EDT | 65.00 | 0.80 | 0.80 | 1.15 | 0.00 | - | 1 | 790 | 18.46% |
| MDLZ240920P00067500 | 2024-05-22 11:56AM EDT | 67.50 | 1.45 | 1.40 | 1.70 | 0.00 | - | 17 | 3,008 | 16.35% |
| MDLZ240920P00070000 | 2024-05-22 2:58PM EDT | 70.00 | 2.17 | 2.40 | 2.65 | 0.00 | - | 596 | 1,681 | 14.88% |
| MDLZ240920P00072500 | 2024-05-21 12:20PM EDT | 72.50 | 3.50 | 3.70 | 4.20 | 0.00 | - | 4 | 394 | 14.70% |
| MDLZ240920P00075000 | 2024-05-23 10:06AM EDT | 75.00 | 6.10 | 5.60 | 6.20 | +1.40 | +29.79% | 1 | 128 | 15.35% |
| MDLZ240920P00077500 | 2024-05-16 10:41AM EDT | 77.50 | 6.00 | 6.00 | 9.70 | 0.00 | - | 1 | 2 | 27.47% |
| MDLZ240920P00080000 | 2024-04-30 12:58PM EDT | 80.00 | 8.20 | 8.40 | 12.20 | 0.00 | - | 2 | 2 | 31.46% |
| MDLZ240920P00082500 | 2024-02-21 2:44PM EDT | 82.50 | 9.00 | 8.40 | 12.30 | 0.00 | - | 1 | 41 | 0.00% |
© 2024 Yahoo. All rights reserved.