Mondelez International, Inc. (MDLZ)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforSeptember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MDLZ240920C00040000 | 2024-03-28 12:58PM EDT | 40.00 | 30.70 | 29.00 | 33.50 | 0.00 | - | 3 | 3 | 110.47% |
| MDLZ240920C00055000 | 2024-04-18 10:36AM EDT | 55.00 | 13.10 | 15.20 | 19.00 | 0.00 | - | - | 9 | 68.57% |
| MDLZ240920C00057500 | 2024-04-18 9:59AM EDT | 57.50 | 10.80 | 12.80 | 16.60 | 0.00 | - | - | 27 | 61.62% |
| MDLZ240920C00060000 | 2024-04-22 3:26PM EDT | 60.00 | 10.66 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MDLZ240920C00062500 | 2024-03-28 12:58PM EDT | 62.50 | 9.70 | 9.70 | 10.00 | 0.00 | - | 3 | 4 | 48.36% |
| MDLZ240920C00065000 | 2024-05-22 9:55AM EDT | 65.00 | 6.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MDLZ240920C00067500 | 2024-05-22 9:32AM EDT | 67.50 | 4.35 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MDLZ240920C00070000 | 2024-05-30 3:17PM EDT | 70.00 | 1.80 | 0.00 | 0.00 | 0.00 | - | 141 | 0 | 1.56% |
| MDLZ240920C00072500 | 2024-05-30 1:32PM EDT | 72.50 | 0.87 | 0.00 | 0.00 | 0.00 | - | 49 | 0 | 3.13% |
| MDLZ240920C00075000 | 2024-05-29 1:50PM EDT | 75.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
| MDLZ240920C00077500 | 2024-05-30 10:35AM EDT | 77.50 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| MDLZ240920C00080000 | 2024-05-30 12:05PM EDT | 80.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 6.25% |
| MDLZ240920C00082500 | 2024-05-24 2:55PM EDT | 82.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| MDLZ240920C00085000 | 2024-05-06 11:55AM EDT | 85.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| MDLZ240920C00090000 | 2024-02-20 3:22PM EDT | 90.00 | 0.22 | 0.00 | 2.25 | 0.00 | - | 1 | 2 | 54.61% |
| MDLZ240920C00095000 | 2024-05-03 1:03PM EDT | 95.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
PutsforSeptember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MDLZ240920P00042500 | 2024-05-06 10:56AM EDT | 42.50 | 0.08 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| MDLZ240920P00047500 | 2024-04-10 9:58AM EDT | 47.50 | 0.25 | 0.00 | 2.20 | 0.00 | - | - | 1 | 56.03% |
| MDLZ240920P00055000 | 2024-05-20 3:07PM EDT | 55.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 6.25% |
| MDLZ240920P00057500 | 2024-04-19 3:43PM EDT | 57.50 | 0.55 | 0.00 | 0.00 | 0.00 | - | 5 | 3 | 6.25% |
| MDLZ240920P00060000 | 2024-05-21 3:56PM EDT | 60.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| MDLZ240920P00062500 | 2024-05-29 9:36AM EDT | 62.50 | 1.25 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| MDLZ240920P00065000 | 2024-05-30 3:26PM EDT | 65.00 | 1.45 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 1.56% |
| MDLZ240920P00067500 | 2024-05-30 10:56AM EDT | 67.50 | 2.35 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.39% |
| MDLZ240920P00070000 | 2024-05-30 9:50AM EDT | 70.00 | 3.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MDLZ240920P00072500 | 2024-05-29 2:36PM EDT | 72.50 | 6.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MDLZ240920P00075000 | 2024-05-30 2:18PM EDT | 75.00 | 7.67 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MDLZ240920P00077500 | 2024-05-16 10:41AM EDT | 77.50 | 6.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MDLZ240920P00080000 | 2024-04-30 12:58PM EDT | 80.00 | 8.20 | 10.70 | 13.10 | 0.00 | - | 2 | 2 | 29.37% |
| MDLZ240920P00082500 | 2024-02-21 2:44PM EDT | 82.50 | 9.00 | 8.40 | 12.30 | 0.00 | - | 1 | 41 | 0.00% |
© 2024 Yahoo. All rights reserved.