Mondelez International, Inc. (MDLZ)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJuly 12, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MDLZ240712C00062000 | 2024-06-10 11:25AM EDT | 62.00 | 5.00 | 1.50 | 4.10 | 0.00 | - | - | 1 | 45.51% |
| MDLZ240712C00064000 | 2024-07-01 9:53AM EDT | 64.00 | 2.80 | 0.55 | 3.70 | +1.25 | +80.65% | 2 | 6 | 65.09% |
| MDLZ240712C00065000 | 2024-07-01 12:30PM EDT | 65.00 | 1.21 | 0.85 | 1.00 | -0.25 | -17.12% | 4 | 47 | 18.56% |
| MDLZ240712C00066000 | 2024-07-01 3:34PM EDT | 66.00 | 0.55 | 0.35 | 0.55 | -0.25 | -31.25% | 19 | 7 | 18.51% |
| MDLZ240712C00067000 | 2024-07-01 3:15PM EDT | 67.00 | 0.25 | 0.10 | 0.30 | -0.20 | -44.44% | 23 | 75 | 19.34% |
| MDLZ240712C00068000 | 2024-07-01 3:49PM EDT | 68.00 | 0.09 | 0.00 | 2.30 | -0.01 | -10.00% | 30 | 44 | 72.85% |
| MDLZ240712C00069000 | 2024-06-27 11:18AM EDT | 69.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 13 | 484 | 22.17% |
| MDLZ240712C00070000 | 2024-07-01 10:29AM EDT | 70.00 | 0.05 | 0.00 | 0.10 | -0.08 | -61.54% | 25 | 91 | 26.37% |
| MDLZ240712C00071000 | 2024-06-24 11:31AM EDT | 71.00 | 0.05 | 0.00 | 0.55 | 0.00 | - | 224 | 230 | 48.98% |
| MDLZ240712C00072000 | 2024-06-04 10:17AM EDT | 72.00 | 0.10 | 0.00 | 2.05 | 0.00 | - | 2 | 2 | 68.26% |
| MDLZ240712C00073000 | 2024-06-11 10:11AM EDT | 73.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 7 | 9 | 44.14% |
| MDLZ240712C00075000 | 2024-07-01 9:44AM EDT | 75.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 23 | 10 | 44.82% |
| MDLZ240712C00076000 | 2024-07-01 10:08AM EDT | 76.00 | 0.06 | 0.00 | 0.20 | +0.01 | +20.00% | 63 | 30 | 55.47% |
| MDLZ240712C00077000 | 2024-06-27 3:50PM EDT | 77.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | - | 24 | 51.37% |
| MDLZ240712C00078000 | 2024-06-28 10:21AM EDT | 78.00 | 0.06 | 0.00 | 0.20 | 0.00 | - | 105 | 105 | 54.69% |
PutsforJuly 12, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MDLZ240712P00054000 | 2024-06-27 3:49PM EDT | 54.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 73 | 74 | 59.18% |
| MDLZ240712P00055000 | 2024-06-28 3:08PM EDT | 55.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 1 | 3 | 87.21% |
| MDLZ240712P00056000 | 2024-07-01 1:39PM EDT | 56.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 80 | 3 | 43.75% |
| MDLZ240712P00060000 | 2024-06-28 3:01PM EDT | 60.00 | 0.10 | 0.00 | 2.20 | 0.00 | - | 6 | 4 | 66.85% |
| MDLZ240712P00061000 | 2024-06-03 1:10PM EDT | 61.00 | 0.18 | 0.05 | 2.25 | 0.00 | - | 22 | 22 | 60.69% |
| MDLZ240712P00062000 | 2024-06-17 12:08PM EDT | 62.00 | 0.20 | 0.05 | 0.25 | 0.00 | - | - | 1 | 27.34% |
| MDLZ240712P00064000 | 2024-07-01 12:14PM EDT | 64.00 | 0.20 | 0.15 | 0.35 | -0.05 | -20.00% | 5 | 2 | 17.68% |
| MDLZ240712P00065000 | 2024-07-01 1:21PM EDT | 65.00 | 0.40 | 0.45 | 0.60 | -0.25 | -38.46% | 20 | 236 | 15.14% |
| MDLZ240712P00066000 | 2024-06-28 11:30AM EDT | 66.00 | 0.97 | 0.95 | 1.15 | 0.00 | - | 2 | 40 | 14.89% |
| MDLZ240712P00067000 | 2024-06-28 1:13PM EDT | 67.00 | 1.77 | 0.85 | 2.90 | 0.00 | - | 16 | 13 | 39.55% |
| MDLZ240712P00068000 | 2024-06-28 2:09PM EDT | 68.00 | 2.89 | 0.75 | 4.20 | 0.00 | - | 7 | 7 | 53.76% |
| MDLZ240712P00071000 | 2024-06-26 10:48AM EDT | 71.00 | 4.20 | 3.60 | 7.80 | 0.00 | - | - | 0 | 87.89% |
| MDLZ240712P00072000 | 2024-06-25 2:29PM EDT | 72.00 | 4.50 | 4.70 | 8.50 | 0.00 | - | - | 8 | 86.82% |
| MDLZ240712P00075000 | 2024-06-25 2:15PM EDT | 75.00 | 7.60 | 7.70 | 11.80 | 0.00 | - | - | 1 | 111.23% |
| MDLZ240712P00080000 | 2024-06-25 2:15PM EDT | 80.00 | 12.60 | 12.30 | 17.00 | 0.00 | - | - | 10 | 141.60% |
© 2024 Yahoo. All rights reserved.