Mondelez International, Inc. (MDLZ)
NasdaqGS - NasdaqGS Real Time 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 | 14.20 | 19.00 | 0.00 | - | 20 | 0 | 144.43% |
| MDLZ240719C00060000 | 2024-06-21 2:21PM EDT | 60.00 | 6.61 | 4.50 | 8.80 | 0.00 | - | 4 | 5 | 77.51% |
| MDLZ240719C00062500 | 2024-06-17 11:14AM EDT | 62.50 | 3.84 | 2.00 | 6.10 | 0.00 | - | 1 | 2 | 58.50% |
| MDLZ240719C00065000 | 2024-06-20 2:34PM EDT | 65.00 | 1.85 | 0.80 | 2.95 | 0.00 | - | 16 | 55 | 31.84% |
| MDLZ240719C00067500 | 2024-06-27 2:25PM EDT | 67.50 | 0.48 | 0.45 | 0.55 | -0.07 | -12.73% | 40 | 1,069 | 14.19% |
| MDLZ240719C00070000 | 2024-06-27 3:58PM EDT | 70.00 | 0.10 | 0.05 | 0.15 | -0.05 | -33.33% | 12 | 1,045 | 16.60% |
| MDLZ240719C00072500 | 2024-06-27 9:30AM EDT | 72.50 | 0.36 | 0.00 | 0.60 | +0.07 | +24.14% | 30 | 358 | 37.11% |
| MDLZ240719C00075000 | 2024-06-26 11:27AM EDT | 75.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 25 | 139 | 29.00% |
| MDLZ240719C00077500 | 2024-06-25 11:26AM EDT | 77.50 | 0.07 | 0.00 | 0.75 | 0.00 | - | 1 | 5 | 57.96% |
| MDLZ240719C00080000 | 2024-06-24 12:05PM EDT | 80.00 | 0.05 | 0.00 | 1.20 | 0.00 | - | 5 | 6 | 61.52% |
PutsforJuly 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MDLZ240719P00050000 | 2024-06-24 1:06PM EDT | 50.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 3 | 6 | 55.47% |
| MDLZ240719P00055000 | 2024-06-17 9:58AM EDT | 55.00 | 0.09 | 0.00 | 0.95 | 0.00 | - | - | 1 | 62.60% |
| MDLZ240719P00060000 | 2024-06-26 3:55PM EDT | 60.00 | 0.10 | 0.00 | 0.65 | 0.00 | - | 1 | 26 | 45.12% |
| MDLZ240719P00062500 | 2024-06-26 3:55PM EDT | 62.50 | 0.15 | 0.10 | 0.20 | 0.00 | - | 4 | 175 | 21.83% |
| MDLZ240719P00065000 | 2024-06-27 11:35AM EDT | 65.00 | 0.45 | 0.40 | 0.55 | 0.00 | - | 2 | 875 | 18.34% |
| MDLZ240719P00067500 | 2024-06-26 9:51AM EDT | 67.50 | 1.40 | 1.50 | 1.70 | 0.00 | - | 2 | 401 | 18.21% |
| MDLZ240719P00070000 | 2024-06-25 9:36AM EDT | 70.00 | 2.18 | 1.80 | 5.90 | 0.00 | - | 3 | 148 | 59.42% |
| MDLZ240719P00072500 | 2024-06-13 10:01AM EDT | 72.50 | 7.00 | 4.40 | 8.30 | 0.00 | - | 1 | 33 | 70.34% |
| MDLZ240719P00075000 | 2024-06-14 9:55AM EDT | 75.00 | 9.40 | 6.60 | 10.90 | 0.00 | - | 1 | 1 | 83.15% |
| MDLZ240719P00077500 | 2024-06-26 10:52AM EDT | 77.50 | 10.60 | 9.00 | 13.90 | 0.00 | - | 10 | 19 | 52.64% |
© 2024 Yahoo. All rights reserved.