Mondelez International, Inc. (MDLZ)
NasdaqGS - NasdaqGS Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJuly 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MDLZ240719C00050000 | 2024-06-06 12:46PM EDT | 50.00 | 18.90 | 14.00 | 18.50 | 0.00 | - | 20 | 10 | 63.97% |
| MDLZ240719C00060000 | 2024-05-30 12:08PM EDT | 60.00 | 7.78 | 4.20 | 8.20 | 0.00 | - | 7 | 5 | 61.57% |
| MDLZ240719C00062500 | 2024-06-14 1:40PM EDT | 62.50 | 3.80 | 3.50 | 3.90 | -1.30 | -25.49% | 3 | 1 | 22.19% |
| MDLZ240719C00065000 | 2024-06-14 1:35PM EDT | 65.00 | 1.95 | 1.75 | 1.90 | -0.74 | -27.51% | 3 | 17 | 18.02% |
| MDLZ240719C00067500 | 2024-06-14 1:56PM EDT | 67.50 | 0.65 | 0.60 | 0.70 | -0.05 | -7.14% | 4 | 967 | 16.87% |
| MDLZ240719C00070000 | 2024-06-14 3:18PM EDT | 70.00 | 0.20 | 0.15 | 0.25 | 0.00 | - | 39 | 968 | 18.02% |
| MDLZ240719C00072500 | 2024-06-13 9:30AM EDT | 72.50 | 0.05 | 0.00 | 0.45 | 0.00 | - | 1 | 358 | 29.42% |
| MDLZ240719C00075000 | 2024-06-05 10:11AM EDT | 75.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 24 | 96 | 29.20% |
| MDLZ240719C00077500 | 2024-06-14 2:47PM EDT | 77.50 | 0.13 | 0.05 | 0.20 | -0.07 | -35.00% | 2 | 3 | 34.57% |
| MDLZ240719C00080000 | 2024-06-04 10:26AM EDT | 80.00 | 0.58 | 0.00 | 2.20 | 0.00 | - | 1 | 1 | 62.38% |
PutsforJuly 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MDLZ240719P00060000 | 2024-06-14 3:22PM EDT | 60.00 | 0.20 | 0.15 | 0.25 | +0.03 | +17.65% | 3 | 20 | 24.76% |
| MDLZ240719P00062500 | 2024-06-14 3:00PM EDT | 62.50 | 0.41 | 0.35 | 0.50 | -0.01 | -2.38% | 14 | 140 | 21.34% |
| MDLZ240719P00065000 | 2024-06-14 3:54PM EDT | 65.00 | 1.07 | 1.00 | 1.10 | +0.12 | +12.63% | 71 | 375 | 18.68% |
| MDLZ240719P00067500 | 2024-06-14 10:38AM EDT | 67.50 | 2.47 | 2.30 | 2.50 | +0.62 | +33.51% | 50 | 361 | 18.92% |
| MDLZ240719P00070000 | 2024-06-14 3:56PM EDT | 70.00 | 3.70 | 2.45 | 6.70 | -0.07 | -1.86% | 5 | 149 | 52.20% |
| MDLZ240719P00072500 | 2024-06-13 10:01AM EDT | 72.50 | 7.00 | 5.30 | 9.00 | 0.00 | - | 1 | 33 | 59.33% |
| MDLZ240719P00075000 | 2024-06-10 11:12AM EDT | 75.00 | 9.40 | 7.50 | 11.40 | +0.90 | +10.59% | 1 | 1 | 66.60% |
| MDLZ240719P00077500 | 2024-06-10 11:37AM EDT | 77.50 | 10.70 | 9.50 | 14.20 | 0.00 | - | - | 8 | 78.96% |
© 2024 Yahoo. All rights reserved.