Mondelez International, Inc. (MDLZ)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJune 20, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MDLZ250620C00035000 | 2024-05-16 9:30AM EDT | 35.00 | 36.70 | 28.50 | 33.50 | 0.00 | - | - | 1 | 59.18% |
| MDLZ250620C00037500 | 2024-05-20 9:30AM EDT | 37.50 | 34.01 | 26.50 | 31.50 | 0.00 | - | - | 2 | 58.58% |
| MDLZ250620C00045000 | 2024-04-15 12:05PM EDT | 45.00 | 22.60 | 25.00 | 30.00 | 0.00 | - | - | 1 | 66.17% |
| MDLZ250620C00050000 | 2024-04-30 11:50AM EDT | 50.00 | 24.30 | 19.00 | 20.90 | 0.00 | - | - | 10 | 46.70% |
| MDLZ250620C00055000 | 2024-06-26 12:44PM EDT | 55.00 | 14.38 | 11.90 | 16.50 | 0.00 | - | 1 | 103 | 40.36% |
| MDLZ250620C00057500 | 2024-06-24 10:03AM EDT | 57.50 | 12.60 | 9.80 | 13.40 | 0.00 | - | 4 | 11 | 33.00% |
| MDLZ250620C00060000 | 2024-06-27 10:05AM EDT | 60.00 | 10.00 | 9.10 | 12.40 | -0.20 | -1.96% | 1 | 39 | 35.00% |
| MDLZ250620C00062500 | 2024-06-25 10:04AM EDT | 62.50 | 9.40 | 7.80 | 9.70 | 0.00 | - | 2 | 7 | 29.40% |
| MDLZ250620C00065000 | 2024-06-10 10:58AM EDT | 65.00 | 6.90 | 6.50 | 6.80 | 0.00 | - | 1 | 28 | 22.99% |
| MDLZ250620C00067500 | 2024-06-27 2:03PM EDT | 67.50 | 5.30 | 5.10 | 5.70 | -0.05 | -0.93% | 1 | 20 | 23.22% |
| MDLZ250620C00070000 | 2024-06-27 2:31PM EDT | 70.00 | 4.00 | 3.90 | 4.20 | -0.60 | -13.04% | 24 | 203 | 21.31% |
| MDLZ250620C00072500 | 2024-06-27 2:30PM EDT | 72.50 | 3.00 | 2.20 | 3.40 | -0.70 | -18.92% | 2 | 55 | 21.46% |
| MDLZ250620C00075000 | 2024-06-25 1:37PM EDT | 75.00 | 2.59 | 2.10 | 3.70 | 0.00 | - | 9 | 321 | 25.56% |
| MDLZ250620C00077500 | 2024-06-26 3:34PM EDT | 77.50 | 1.60 | 1.45 | 2.55 | 0.00 | - | 3 | 784 | 23.35% |
| MDLZ250620C00080000 | 2024-06-17 3:39PM EDT | 80.00 | 1.10 | 0.00 | 1.35 | 0.00 | - | 7 | 92 | 19.83% |
| MDLZ250620C00085000 | 2024-06-25 3:56PM EDT | 85.00 | 0.70 | 0.25 | 2.00 | 0.00 | - | 6 | 29 | 27.17% |
| MDLZ250620C00090000 | 2024-06-17 1:57PM EDT | 90.00 | 0.40 | 0.00 | 2.30 | 0.00 | - | - | 1 | 32.36% |
| MDLZ250620C00095000 | 2024-04-18 11:33AM EDT | 95.00 | 0.35 | 0.30 | 0.50 | 0.00 | - | - | 10 | 23.41% |
| MDLZ250620C00105000 | 2024-04-24 9:30AM EDT | 105.00 | 0.50 | 0.00 | 5.00 | 0.00 | - | - | 2 | 54.88% |
PutsforJune 20, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MDLZ250620P00042500 | 2024-04-09 2:13PM EDT | 42.50 | 0.48 | 0.00 | 4.50 | 0.00 | - | - | 2 | 63.27% |
| MDLZ250620P00045000 | 2024-06-20 1:05PM EDT | 45.00 | 0.35 | 0.00 | 0.60 | 0.00 | - | 57 | 1,001 | 28.78% |
| MDLZ250620P00047500 | 2024-06-05 12:08PM EDT | 47.50 | 0.53 | 0.20 | 1.60 | 0.00 | - | 10 | 16 | 34.36% |
| MDLZ250620P00050000 | 2024-06-14 1:43PM EDT | 50.00 | 0.80 | 0.40 | 2.75 | 0.00 | - | 13 | 94 | 37.93% |
| MDLZ250620P00055000 | 2024-06-26 11:50AM EDT | 55.00 | 1.17 | 1.10 | 1.40 | 0.00 | - | 1 | 135 | 22.18% |
| MDLZ250620P00057500 | 2024-06-18 11:14AM EDT | 57.50 | 1.77 | 1.55 | 1.80 | 0.00 | - | 1 | 15 | 20.94% |
| MDLZ250620P00060000 | 2024-06-24 1:14PM EDT | 60.00 | 1.91 | 2.05 | 2.65 | 0.00 | - | 28 | 388 | 21.30% |
| MDLZ250620P00062500 | 2024-06-26 3:34PM EDT | 62.50 | 2.79 | 1.80 | 4.60 | 0.00 | - | 3 | 44 | 25.35% |
| MDLZ250620P00065000 | 2024-06-04 1:37PM EDT | 65.00 | 3.30 | 3.50 | 3.90 | 0.00 | - | 250 | 259 | 17.95% |
| MDLZ250620P00067500 | 2024-06-27 3:16PM EDT | 67.50 | 4.70 | 3.20 | 6.10 | -0.41 | -8.02% | 1 | 38 | 21.34% |
| MDLZ250620P00070000 | 2024-06-10 10:58AM EDT | 70.00 | 6.20 | 5.20 | 6.60 | 0.00 | - | 1 | 77 | 17.48% |
| MDLZ250620P00072500 | 2024-06-14 9:47AM EDT | 72.50 | 7.85 | 7.30 | 8.70 | 0.00 | - | 1 | 434 | 19.09% |
| MDLZ250620P00075000 | 2024-04-25 9:54AM EDT | 75.00 | 6.90 | 7.70 | 9.40 | 0.00 | - | 29 | 32 | 13.70% |
| MDLZ250620P00077500 | 2024-05-20 9:46AM EDT | 77.50 | 8.40 | 11.10 | 12.90 | 0.00 | - | 1 | 11 | 20.91% |
| MDLZ250620P00080000 | 2024-06-14 1:23PM EDT | 80.00 | 14.20 | 11.50 | 16.50 | 0.00 | - | 1 | 2 | 28.15% |
| MDLZ250620P00085000 | 2024-04-30 10:55AM EDT | 85.00 | 12.90 | 15.60 | 19.80 | 0.00 | - | - | 2 | 23.99% |
© 2024 Yahoo. All rights reserved.