Mondelez International, Inc. (MDLZ)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforOctober 4, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MDLZ241004C00065000 | 2024-09-13 12:16PM EDT | 65.00 | 10.00 | 7.30 | 11.30 | -0.20 | -1.96% | 1 | 2 | 56.25% |
| MDLZ241004C00070000 | 2024-09-24 2:03PM EDT | 70.00 | 4.33 | 2.30 | 6.30 | 0.00 | - | 1 | 7 | 96.48% |
| MDLZ241004C00071000 | 2024-09-12 10:27AM EDT | 71.00 | 3.36 | 1.30 | 3.30 | 0.00 | - | 1 | 2 | 23.73% |
| MDLZ241004C00072000 | 2024-09-27 3:20PM EDT | 72.00 | 2.45 | 0.30 | 3.40 | -1.50 | -37.97% | 1 | 5 | 52.54% |
| MDLZ241004C00073000 | 2024-08-28 10:13AM EDT | 73.00 | 0.76 | 1.75 | 1.85 | 0.00 | - | 2 | 2 | 28.32% |
| MDLZ241004C00074000 | 2024-09-27 3:54PM EDT | 74.00 | 0.52 | 0.45 | 0.60 | -0.18 | -25.71% | 34 | 30 | 12.06% |
| MDLZ241004C00075000 | 2024-09-27 2:30PM EDT | 75.00 | 0.23 | 0.10 | 0.25 | -0.02 | -8.00% | 4 | 97 | 13.62% |
| MDLZ241004C00076000 | 2024-09-27 11:27AM EDT | 76.00 | 0.15 | 0.00 | 0.10 | +0.05 | +50.00% | 3 | 92 | 15.14% |
| MDLZ241004C00077000 | 2024-09-27 11:29AM EDT | 77.00 | 0.05 | 0.00 | 0.30 | -0.07 | -58.33% | 5 | 198 | 29.30% |
| MDLZ241004C00078000 | 2024-09-27 11:31AM EDT | 78.00 | 0.03 | 0.00 | 2.15 | -0.34 | -91.89% | 5 | 1 | 60.30% |
| MDLZ241004C00079000 | 2024-09-11 1:25PM EDT | 79.00 | 0.11 | 0.00 | 2.00 | 0.00 | - | 1 | 1 | 65.28% |
| MDLZ241004C00080000 | 2024-09-23 9:30AM EDT | 80.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 2 | 30.66% |
| MDLZ241004C00081000 | 2024-09-12 10:27AM EDT | 81.00 | 0.15 | 0.00 | 0.95 | 0.00 | - | 1 | 1 | 59.67% |
| MDLZ241004C00086000 | 2024-09-20 12:30PM EDT | 86.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 30 | 30 | 53.13% |
| MDLZ241004C00087000 | 2024-09-20 12:48PM EDT | 87.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 25 | 25 | 66.41% |
| MDLZ241004C00095000 | 2024-09-10 10:11AM EDT | 95.00 | 0.10 | 0.00 | 0.95 | 0.00 | - | - | 1 | 123.44% |
PutsforOctober 4, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MDLZ241004P00059000 | 2024-09-18 11:23AM EDT | 59.00 | 0.05 | 0.00 | 2.00 | 0.00 | - | - | 24 | 153.32% |
| MDLZ241004P00060000 | 2024-09-19 1:01PM EDT | 60.00 | 0.05 | 0.00 | 0.95 | 0.00 | - | - | 30 | 116.70% |
| MDLZ241004P00061000 | 2024-09-19 1:39PM EDT | 61.00 | 0.06 | 0.00 | 0.95 | 0.00 | - | - | 5 | 109.77% |
| MDLZ241004P00064000 | 2024-09-26 11:55AM EDT | 64.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 1 | 3 | 116.26% |
| MDLZ241004P00072000 | 2024-09-27 3:30PM EDT | 72.00 | 0.10 | 0.10 | 0.20 | -0.07 | -41.18% | 194 | 9 | 22.41% |
| MDLZ241004P00073000 | 2024-09-27 3:34PM EDT | 73.00 | 0.25 | 0.30 | 0.40 | -0.15 | -37.50% | 3 | 29 | 21.44% |
| MDLZ241004P00074000 | 2024-09-27 12:22PM EDT | 74.00 | 0.48 | 0.70 | 1.15 | -0.27 | -36.00% | 1 | 75 | 30.47% |
| MDLZ241004P00075000 | 2024-09-27 3:11PM EDT | 75.00 | 1.22 | 1.35 | 3.50 | +0.12 | +10.91% | 11 | 58 | 74.85% |
| MDLZ241004P00076000 | 2024-09-24 2:03PM EDT | 76.00 | 2.22 | 2.20 | 3.80 | 0.00 | - | 1 | 15 | 67.72% |
| MDLZ241004P00077000 | 2024-09-24 9:40AM EDT | 77.00 | 2.90 | 1.15 | 5.20 | 0.00 | - | 1 | 0 | 86.96% |
| MDLZ241004P00078000 | 2024-09-24 9:36AM EDT | 78.00 | 3.90 | 2.15 | 6.20 | 0.00 | - | 1 | 1 | 95.65% |
| MDLZ241004P00079000 | 2024-09-24 9:38AM EDT | 79.00 | 4.91 | 3.10 | 6.80 | 0.00 | - | 2 | 0 | 93.31% |
| MDLZ241004P00080000 | 2024-09-20 12:43PM EDT | 80.00 | 5.80 | 4.10 | 6.40 | 0.00 | - | 11 | 11 | 58.69% |
| MDLZ241004P00081000 | 2024-09-20 11:53AM EDT | 81.00 | 7.10 | 5.10 | 9.20 | 0.00 | - | 3 | 2 | 54.30% |
| MDLZ241004P00082000 | 2024-09-20 1:14PM EDT | 82.00 | 7.70 | 6.10 | 9.80 | 0.00 | - | 8 | 8 | 115.04% |
| MDLZ241004P00083000 | 2024-09-11 9:46AM EDT | 83.00 | 9.00 | 7.10 | 11.00 | 0.00 | - | - | 10 | 58.98% |
| MDLZ241004P00084000 | 2024-09-20 11:40AM EDT | 84.00 | 10.10 | 8.10 | 10.40 | 0.00 | - | 2 | 7 | 81.01% |
| MDLZ241004P00085000 | 2024-09-11 9:54AM EDT | 85.00 | 11.00 | 9.10 | 12.80 | 0.00 | - | - | 3 | 60.74% |
| MDLZ241004P00087000 | 2024-09-11 10:03AM EDT | 87.00 | 13.20 | 11.10 | 15.20 | 0.00 | - | - | 1 | 83.01% |
| MDLZ241004P00090000 | 2024-09-11 10:05AM EDT | 90.00 | 16.10 | 14.10 | 17.80 | 0.00 | - | - | 1 | 80.08% |
© 2024 Yahoo. All rights reserved.