Mondelez International, Inc. (MDLZ)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 12:31PM EDT. Market open.
CallsforJune 7, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MDLZ240607C00066000 | 2024-05-28 2:37PM EDT | 66.00 | 1.67 | 1.90 | 2.00 | 0.00 | - | 4 | 4 | 19.04% |
| MDLZ240607C00067000 | 2024-05-30 1:16PM EDT | 67.00 | 1.00 | 1.10 | 1.20 | +0.22 | +28.21% | 6 | 24 | 17.73% |
| MDLZ240607C00068000 | 2024-05-31 12:06PM EDT | 68.00 | 0.55 | 0.50 | 0.60 | +0.25 | +83.33% | 12 | 202 | 16.94% |
| MDLZ240607C00069000 | 2024-05-31 10:18AM EDT | 69.00 | 0.30 | 0.15 | 0.25 | +0.25 | +500.00% | 17 | 73 | 16.80% |
| MDLZ240607C00070000 | 2024-05-30 3:43PM EDT | 70.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 6 | 89 | 17.58% |
| MDLZ240607C00071000 | 2024-05-31 10:18AM EDT | 71.00 | 0.05 | 0.00 | 0.55 | -0.02 | -28.57% | 11 | 63 | 40.97% |
| MDLZ240607C00072000 | 2024-05-24 3:55PM EDT | 72.00 | 0.09 | 0.00 | 0.40 | 0.00 | - | 7 | 547 | 42.29% |
| MDLZ240607C00073000 | 2024-05-31 11:11AM EDT | 73.00 | 0.05 | 0.00 | 0.75 | -0.07 | -58.33% | 8 | 1,045 | 61.13% |
| MDLZ240607C00074000 | 2024-05-20 9:45AM EDT | 74.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 20 | 156 | 12.50% |
| MDLZ240607C00076000 | 2024-05-15 9:39AM EDT | 76.00 | 0.25 | 0.00 | 0.05 | 0.00 | - | 8 | 113 | 40.63% |
| MDLZ240607C00077000 | 2024-04-30 9:47AM EDT | 77.00 | 0.33 | 0.00 | 1.50 | 0.00 | - | - | 1 | 85.16% |
| MDLZ240607C00079000 | 2024-04-30 12:09PM EDT | 79.00 | 0.10 | 0.00 | 2.15 | 0.00 | - | - | 2 | 108.40% |
PutsforJune 7, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MDLZ240607P00059000 | 2024-05-30 9:38AM EDT | 59.00 | 0.05 | 0.05 | 0.20 | -0.01 | -16.67% | 5 | 17 | 58.59% |
| MDLZ240607P00060000 | 2024-05-28 10:02AM EDT | 60.00 | 0.11 | 0.00 | 0.10 | 0.00 | - | 1 | 1 | 50.39% |
| MDLZ240607P00062000 | 2024-05-29 3:48PM EDT | 62.00 | 0.10 | 0.05 | 0.75 | 0.00 | - | 1 | 3 | 56.93% |
| MDLZ240607P00064000 | 2024-05-30 11:04AM EDT | 64.00 | 0.05 | 0.05 | 0.15 | 0.00 | - | 1 | 8 | 31.15% |
| MDLZ240607P00065000 | 2024-05-24 9:53AM EDT | 65.00 | 0.10 | 0.05 | 0.15 | -0.02 | -14.29% | 1 | 5 | 24.90% |
| MDLZ240607P00066000 | 2024-05-31 12:02PM EDT | 66.00 | 0.18 | 0.15 | 0.25 | -0.17 | -48.57% | 11 | 18 | 22.27% |
| MDLZ240607P00067000 | 2024-05-31 9:49AM EDT | 67.00 | 0.38 | 0.30 | 0.40 | -0.27 | -41.54% | 20 | 41 | 18.70% |
| MDLZ240607P00068000 | 2024-05-31 11:37AM EDT | 68.00 | 0.82 | 0.70 | 0.80 | -0.41 | -33.33% | 3 | 24 | 17.82% |
| MDLZ240607P00069000 | 2024-05-31 12:06PM EDT | 69.00 | 1.44 | 1.35 | 1.50 | -0.51 | -26.15% | 54 | 212 | 19.39% |
| MDLZ240607P00070000 | 2024-05-28 11:41AM EDT | 70.00 | 2.50 | 2.25 | 3.10 | 0.00 | - | 16 | 11 | 44.63% |
| MDLZ240607P00071000 | 2024-05-30 2:43PM EDT | 71.00 | 3.70 | 3.20 | 3.40 | +0.03 | +0.82% | 260 | 106 | 29.64% |
| MDLZ240607P00072000 | 2024-05-22 9:37AM EDT | 72.00 | 2.60 | 3.70 | 5.60 | 0.00 | - | 3 | 3 | 74.66% |
| MDLZ240607P00074000 | 2024-05-28 3:02PM EDT | 74.00 | 6.70 | 5.50 | 6.50 | 0.00 | - | 4 | 0 | 51.17% |
© 2024 Yahoo. All rights reserved.