Mondelez International, Inc. (MDLZ)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforDecember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MDLZ241220C00060000 | 2024-06-27 10:06AM EDT | 60.00 | 8.30 | 6.80 | 9.60 | -0.80 | -8.79% | 14 | 10 | 32.61% |
| MDLZ241220C00062500 | 2024-06-13 3:18PM EDT | 62.50 | 6.40 | 6.20 | 6.50 | +0.09 | +1.43% | 19 | 2 | 23.12% |
| MDLZ241220C00065000 | 2024-06-26 3:21PM EDT | 65.00 | 4.80 | 4.50 | 4.80 | 0.00 | - | 2 | 25 | 21.67% |
| MDLZ241220C00067500 | 2024-06-25 2:27PM EDT | 67.50 | 4.00 | 3.10 | 5.40 | 0.00 | - | 1 | 31 | 31.49% |
| MDLZ241220C00070000 | 2024-06-27 3:55PM EDT | 70.00 | 2.15 | 2.00 | 2.90 | 0.00 | - | 22 | 215 | 23.24% |
| MDLZ241220C00072500 | 2024-06-27 1:35PM EDT | 72.50 | 1.32 | 1.15 | 1.40 | -0.03 | -2.22% | 2 | 240 | 18.75% |
| MDLZ241220C00075000 | 2024-06-27 1:40PM EDT | 75.00 | 0.80 | 0.60 | 0.85 | -0.04 | -4.76% | 6 | 168 | 18.34% |
| MDLZ241220C00077500 | 2024-06-26 3:35PM EDT | 77.50 | 0.39 | 0.30 | 0.50 | 0.00 | - | 3 | 157 | 18.09% |
| MDLZ241220C00080000 | 2024-06-27 10:54AM EDT | 80.00 | 0.25 | 0.15 | 0.65 | -0.15 | -37.50% | 3 | 254 | 22.25% |
| MDLZ241220C00085000 | 2024-06-26 12:23PM EDT | 85.00 | 0.15 | 0.05 | 0.30 | 0.00 | - | 1 | 40 | 22.51% |
PutsforDecember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MDLZ241220P00050000 | 2024-05-29 3:23PM EDT | 50.00 | 0.22 | 0.10 | 0.55 | 0.00 | - | 13 | 50 | 31.35% |
| MDLZ241220P00055000 | 2024-06-20 2:43PM EDT | 55.00 | 0.60 | 0.40 | 0.55 | 0.00 | - | 1 | 97 | 23.10% |
| MDLZ241220P00057500 | 2024-06-26 3:43PM EDT | 57.50 | 0.66 | 0.50 | 0.75 | 0.00 | - | 5 | 185 | 21.09% |
| MDLZ241220P00060000 | 2024-06-25 2:18PM EDT | 60.00 | 0.85 | 0.95 | 1.10 | 0.00 | - | 1 | 85 | 19.64% |
| MDLZ241220P00062500 | 2024-06-26 3:43PM EDT | 62.50 | 1.52 | 0.25 | 1.65 | 0.00 | - | 4 | 16 | 18.49% |
| MDLZ241220P00065000 | 2024-06-24 3:50PM EDT | 65.00 | 1.80 | 2.25 | 2.90 | 0.00 | - | 26 | 425 | 20.02% |
| MDLZ241220P00067500 | 2024-06-27 3:54PM EDT | 67.50 | 3.40 | 3.30 | 4.70 | +0.75 | +28.30% | 25 | 188 | 22.83% |
| MDLZ241220P00070000 | 2024-06-24 2:05PM EDT | 70.00 | 4.00 | 3.00 | 5.30 | 0.00 | - | 12 | 36 | 17.62% |
| MDLZ241220P00072500 | 2024-06-21 9:47AM EDT | 72.50 | 6.88 | 4.60 | 6.80 | 0.00 | - | 2 | 2 | 15.41% |
| MDLZ241220P00077500 | 2024-05-08 9:45AM EDT | 77.50 | 7.30 | 9.20 | 10.70 | 0.00 | - | 8 | 12 | 0.00% |
| MDLZ241220P00080000 | 2024-05-16 10:41AM EDT | 80.00 | 8.50 | 12.60 | 16.30 | 0.00 | - | 6 | 7 | 38.88% |
© 2024 Yahoo. All rights reserved.