Mondelez International, Inc. (MDLZ)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforAugust 2, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MDLZ240802C00065000 | 2024-06-21 9:58AM EDT | 65.00 | 2.90 | 1.45 | 2.10 | 0.00 | - | 2 | 2 | 25.32% |
| MDLZ240802C00068000 | 2024-07-01 2:44PM EDT | 68.00 | 0.55 | 0.30 | 0.80 | -0.10 | -15.38% | 1 | 4 | 23.34% |
| MDLZ240802C00069000 | 2024-07-01 10:38AM EDT | 69.00 | 0.45 | 0.00 | 2.70 | -0.45 | -50.00% | 1 | 9 | 53.76% |
| MDLZ240802C00070000 | 2024-06-17 1:58PM EDT | 70.00 | 0.50 | 0.10 | 0.35 | 0.00 | - | - | 5 | 22.46% |
| MDLZ240802C00071000 | 2024-06-28 11:20AM EDT | 71.00 | 0.15 | 0.00 | 0.70 | 0.00 | - | 4 | 4 | 32.32% |
| MDLZ240802C00072000 | 2024-06-25 12:50PM EDT | 72.00 | 0.25 | 0.00 | 0.95 | 0.00 | - | - | 114 | 39.89% |
| MDLZ240802C00073000 | 2024-06-24 10:33AM EDT | 73.00 | 0.17 | 0.00 | 2.10 | 0.00 | - | 2 | 2 | 61.21% |
PutsforAugust 2, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MDLZ240802P00056000 | 2024-06-28 9:35AM EDT | 56.00 | 0.21 | 0.05 | 1.45 | 0.00 | - | 1 | 4 | 50.39% |
| MDLZ240802P00058000 | 2024-06-21 11:44AM EDT | 58.00 | 0.20 | 0.05 | 2.30 | 0.00 | - | 5 | 5 | 50.56% |
| MDLZ240802P00059000 | 2024-06-21 1:54PM EDT | 59.00 | 0.19 | 0.10 | 0.95 | 0.00 | - | 10 | 10 | 42.04% |
| MDLZ240802P00060000 | 2024-07-01 2:35PM EDT | 60.00 | 0.20 | 0.00 | 1.20 | -0.10 | -33.33% | 15 | 4 | 41.99% |
| MDLZ240802P00061000 | 2024-06-28 2:17PM EDT | 61.00 | 0.30 | 0.10 | 2.00 | 0.00 | - | 4 | 4 | 49.51% |
| MDLZ240802P00063000 | 2024-06-28 3:12PM EDT | 63.00 | 0.60 | 0.35 | 2.25 | 0.00 | - | 7 | 7 | 42.26% |
| MDLZ240802P00064000 | 2024-06-28 11:21AM EDT | 64.00 | 0.76 | 0.60 | 0.95 | 0.00 | - | 11 | 325 | 19.21% |
| MDLZ240802P00065000 | 2024-06-27 12:39PM EDT | 65.00 | 0.87 | 0.45 | 2.70 | 0.00 | - | 2 | 11 | 36.11% |
| MDLZ240802P00066000 | 2024-07-01 9:30AM EDT | 66.00 | 1.65 | 0.85 | 2.15 | +0.43 | +35.25% | 1 | 2 | 22.17% |
| MDLZ240802P00067000 | 2024-06-17 11:41AM EDT | 67.00 | 2.16 | 1.35 | 2.55 | 0.00 | - | - | 2 | 19.04% |
| MDLZ240802P00068000 | 2024-06-25 12:35PM EDT | 68.00 | 1.70 | 1.40 | 4.20 | 0.00 | - | - | 1 | 32.42% |
| MDLZ240802P00070000 | 2024-07-01 3:59PM EDT | 70.00 | 4.74 | 2.75 | 6.60 | +0.36 | +8.22% | 36 | 1 | 46.29% |
© 2024 Yahoo. All rights reserved.