Mondelez International, Inc. (MDLZ)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJuly 5, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MDLZ240705C00064000 | 2024-06-11 1:01PM EDT | 64.00 | 3.50 | 1.10 | 1.45 | 0.00 | - | 2 | 0 | 21.58% |
| MDLZ240705C00065000 | 2024-07-01 1:31PM EDT | 65.00 | 0.85 | 0.30 | 0.65 | +0.30 | +54.55% | 41 | 45 | 17.14% |
| MDLZ240705C00066000 | 2024-07-01 1:59PM EDT | 66.00 | 0.23 | 0.05 | 0.20 | +0.03 | +15.00% | 40 | 42 | 15.92% |
| MDLZ240705C00067000 | 2024-07-01 11:48AM EDT | 67.00 | 0.07 | 0.00 | 0.15 | 0.00 | - | 27 | 163 | 22.95% |
| MDLZ240705C00068000 | 2024-07-01 1:49PM EDT | 68.00 | 0.01 | 0.00 | 0.10 | -0.07 | -87.50% | 8 | 90 | 27.54% |
| MDLZ240705C00069000 | 2024-07-01 9:59AM EDT | 69.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 7 | 129 | 29.30% |
| MDLZ240705C00070000 | 2024-07-01 10:09AM EDT | 70.00 | 0.01 | 0.00 | 0.20 | 0.00 | - | 37 | 273 | 48.63% |
| MDLZ240705C00071000 | 2024-06-24 12:05PM EDT | 71.00 | 0.06 | 0.00 | 1.35 | 0.00 | - | 2 | 323 | 81.84% |
| MDLZ240705C00072000 | 2024-06-24 12:06PM EDT | 72.00 | 0.05 | 0.00 | 1.90 | 0.00 | - | 5 | 15 | 102.54% |
| MDLZ240705C00075000 | 2024-06-24 11:31AM EDT | 75.00 | 0.54 | 0.00 | 1.35 | 0.00 | - | - | 1 | 112.01% |
| MDLZ240705C00076000 | 2024-06-25 10:16AM EDT | 76.00 | 0.06 | 0.00 | 1.35 | 0.00 | - | - | 10 | 118.85% |
| MDLZ240705C00077000 | 2024-06-25 10:20AM EDT | 77.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 97 | 100 | 125.59% |
PutsforJuly 5, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MDLZ240705P00055000 | 2024-06-21 10:14AM EDT | 55.00 | 0.06 | 0.00 | 1.35 | 0.00 | - | 1 | 1 | 135.16% |
| MDLZ240705P00056000 | 2024-06-25 9:31AM EDT | 56.00 | 0.05 | 0.00 | 1.90 | 0.00 | - | 21 | 101 | 140.82% |
| MDLZ240705P00057000 | 2024-06-28 11:32AM EDT | 57.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 11 | 235 | 54.69% |
| MDLZ240705P00058000 | 2024-06-28 11:34AM EDT | 58.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 13 | 22 | 125.10% |
| MDLZ240705P00060000 | 2024-06-27 3:07PM EDT | 60.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 2 | 9 | 84.08% |
| MDLZ240705P00061000 | 2024-06-26 11:23AM EDT | 61.00 | 0.07 | 0.00 | 1.35 | 0.00 | - | 12 | 14 | 73.54% |
| MDLZ240705P00062000 | 2024-06-03 12:21PM EDT | 62.00 | 0.19 | 0.00 | 0.50 | 0.00 | - | 5 | 29 | 54.98% |
| MDLZ240705P00063000 | 2024-06-28 12:19PM EDT | 63.00 | 0.07 | 0.00 | 0.40 | 0.00 | - | 1 | 14 | 40.14% |
| MDLZ240705P00064000 | 2024-06-28 1:12PM EDT | 64.00 | 0.13 | 0.00 | 2.40 | 0.00 | - | 7 | 56 | 58.01% |
| MDLZ240705P00065000 | 2024-07-01 3:30PM EDT | 65.00 | 0.22 | 0.20 | 0.35 | -0.21 | -48.84% | 46 | 82 | 15.14% |
| MDLZ240705P00066000 | 2024-06-27 2:28PM EDT | 66.00 | 0.48 | 0.75 | 0.95 | 0.00 | - | 2 | 123 | 15.53% |
| MDLZ240705P00067000 | 2024-06-28 11:22AM EDT | 67.00 | 1.60 | 0.90 | 3.60 | 0.00 | - | 20 | 27 | 85.16% |
| MDLZ240705P00068000 | 2024-07-01 9:30AM EDT | 68.00 | 2.55 | 0.50 | 4.80 | -0.33 | -11.46% | 4 | 106 | 104.05% |
| MDLZ240705P00069000 | 2024-06-26 2:46PM EDT | 69.00 | 2.52 | 1.55 | 5.60 | 0.00 | - | 8 | 8 | 108.40% |
| MDLZ240705P00070000 | 2024-06-24 10:12AM EDT | 70.00 | 2.85 | 2.65 | 6.60 | 0.00 | - | 1 | 13 | 118.90% |
| MDLZ240705P00071000 | 2024-06-28 9:53AM EDT | 71.00 | 4.40 | 4.40 | 7.60 | 0.00 | - | 2 | 7 | 58.30% |
| MDLZ240705P00072000 | 2024-06-25 2:29PM EDT | 72.00 | 4.50 | 4.50 | 8.60 | 0.00 | - | 6 | 18 | 138.28% |
| MDLZ240705P00073000 | 2024-06-25 11:04AM EDT | 73.00 | 5.20 | 5.50 | 9.60 | 0.00 | - | 19 | 7 | 147.36% |
| MDLZ240705P00074000 | 2024-06-25 10:15AM EDT | 74.00 | 6.10 | 6.60 | 10.60 | 0.00 | - | 2 | 2 | 156.05% |
| MDLZ240705P00075000 | 2024-06-25 10:06AM EDT | 75.00 | 7.20 | 7.70 | 11.80 | 0.00 | - | 1 | 18 | 172.36% |
| MDLZ240705P00076000 | 2024-06-21 1:36PM EDT | 76.00 | 9.90 | 8.50 | 12.80 | 0.00 | - | 3 | 3 | 180.57% |
| MDLZ240705P00078000 | 2024-06-25 2:29PM EDT | 78.00 | 10.50 | 10.00 | 14.80 | 0.00 | - | - | 0 | 196.24% |
| MDLZ240705P00079000 | 2024-06-25 11:44AM EDT | 79.00 | 11.50 | 11.20 | 15.90 | 0.00 | - | - | 10 | 207.86% |
© 2024 Yahoo. All rights reserved.