Mondelez International, Inc. (MDLZ)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 10:34AM EDT. Market open.
Callsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MDLZ250620C00035000 | 2024-05-16 9:30AM EDT | 35.00 | 36.70 | 32.50 | 37.50 | 0.00 | - | - | 1 | 68.70% |
| MDLZ250620C00045000 | 2024-04-15 12:05PM EDT | 45.00 | 22.60 | 25.00 | 30.00 | 0.00 | - | - | 1 | 63.78% |
| MDLZ250620C00050000 | 2024-04-30 11:50AM EDT | 50.00 | 24.30 | 19.20 | 24.00 | 0.00 | - | - | 10 | 48.61% |
| MDLZ250620C00055000 | 2024-04-26 2:35PM EDT | 55.00 | 18.50 | 15.10 | 18.70 | 0.00 | - | 100 | 100 | 38.49% |
| MDLZ250620C00062500 | 2024-05-07 9:58AM EDT | 62.50 | 12.10 | 9.00 | 13.40 | 0.00 | - | - | 1 | 35.01% |
| MDLZ250620C00065000 | 2024-05-21 9:44AM EDT | 65.00 | 10.00 | 9.00 | 11.90 | 0.00 | - | 9 | 26 | 34.28% |
| MDLZ250620C00067500 | 2024-05-21 12:49PM EDT | 67.50 | 8.31 | 7.70 | 9.40 | 0.00 | - | 2 | 17 | 29.64% |
| MDLZ250620C00070000 | 2024-05-09 9:45AM EDT | 70.00 | 7.00 | 6.20 | 7.80 | 0.00 | - | 10 | 118 | 28.00% |
| MDLZ250620C00072500 | 2024-05-02 2:36PM EDT | 72.50 | 6.35 | 4.80 | 5.90 | 0.00 | - | 16 | 33 | 24.94% |
| MDLZ250620C00075000 | 2024-05-22 1:25PM EDT | 75.00 | 4.25 | 3.80 | 5.20 | 0.00 | - | 1 | 309 | 25.64% |
| MDLZ250620C00077500 | 2024-05-02 12:16PM EDT | 77.50 | 3.98 | 2.85 | 4.20 | 0.00 | - | 908 | 961 | 24.87% |
| MDLZ250620C00080000 | 2024-05-14 9:57AM EDT | 80.00 | 3.11 | 0.00 | 4.90 | 0.00 | - | 4 | 21 | 29.96% |
| MDLZ250620C00085000 | 2024-05-03 10:11AM EDT | 85.00 | 1.55 | 0.00 | 5.00 | 0.00 | - | 29 | 29 | 34.91% |
| MDLZ250620C00095000 | 2024-04-18 11:33AM EDT | 95.00 | 0.35 | 0.30 | 0.50 | 0.00 | - | - | 10 | 20.13% |
| MDLZ250620C00105000 | 2024-04-24 9:30AM EDT | 105.00 | 0.50 | 0.00 | 4.40 | 0.00 | - | - | 2 | 46.42% |
Putsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MDLZ250620P00042500 | 2024-04-09 2:13PM EDT | 42.50 | 0.48 | 0.00 | 4.50 | 0.00 | - | - | 2 | 62.89% |
| MDLZ250620P00045000 | 2024-04-11 3:13PM EDT | 45.00 | 0.60 | 0.00 | 4.60 | 0.00 | - | - | 1,000 | 58.41% |
| MDLZ250620P00047500 | 2024-04-11 2:49PM EDT | 47.50 | 0.83 | 0.00 | 4.70 | 0.00 | - | 2 | 4 | 54.12% |
| MDLZ250620P00050000 | 2024-05-20 2:03PM EDT | 50.00 | 0.62 | 0.00 | 2.75 | 0.00 | - | 2 | 80 | 38.83% |
| MDLZ250620P00055000 | 2024-05-14 12:06PM EDT | 55.00 | 0.98 | 0.95 | 1.60 | 0.00 | - | 3 | 130 | 24.96% |
| MDLZ250620P00057500 | 2024-05-09 3:54PM EDT | 57.50 | 1.40 | 1.20 | 1.80 | 0.00 | - | 6 | 7 | 22.82% |
| MDLZ250620P00060000 | 2024-05-15 9:59AM EDT | 60.00 | 1.50 | 0.00 | 2.85 | 0.00 | - | 1 | 359 | 24.41% |
| MDLZ250620P00062500 | 2024-05-22 9:32AM EDT | 62.50 | 2.40 | 0.00 | 5.00 | 0.00 | - | 1 | 26 | 29.42% |
| MDLZ250620P00065000 | 2024-05-20 10:23AM EDT | 65.00 | 2.74 | 2.60 | 3.60 | 0.00 | - | 1 | 9 | 19.96% |
| MDLZ250620P00067500 | 2024-05-15 1:48PM EDT | 67.50 | 3.20 | 3.60 | 4.50 | 0.00 | - | 26 | 38 | 19.15% |
| MDLZ250620P00070000 | 2024-05-15 10:17AM EDT | 70.00 | 4.00 | 4.30 | 5.30 | 0.00 | - | 8 | 75 | 17.43% |
| MDLZ250620P00072500 | 2024-05-20 1:55PM EDT | 72.50 | 5.70 | 5.50 | 7.30 | 0.00 | - | 326 | 434 | 19.26% |
| MDLZ250620P00075000 | 2024-04-25 9:54AM EDT | 75.00 | 6.90 | 7.00 | 8.10 | 0.00 | - | 29 | 32 | 16.19% |
| MDLZ250620P00077500 | 2024-05-20 9:46AM EDT | 77.50 | 8.40 | 8.60 | 10.20 | 0.00 | - | 1 | 11 | 17.22% |
| MDLZ250620P00080000 | 2024-04-30 12:48PM EDT | 80.00 | 9.50 | 9.00 | 12.90 | 0.00 | - | 1 | 2 | 20.34% |
| MDLZ250620P00085000 | 2024-04-30 10:55AM EDT | 85.00 | 12.90 | 13.00 | 18.00 | 0.00 | - | - | 2 | 24.93% |
© 2024 Yahoo. All rights reserved.