Mondelez International, Inc. (MDLZ)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MDLZ240920C00040000 | 2024-08-23 3:15PM EDT | 40.00 | 31.39 | 33.30 | 37.30 | 0.00 | - | 1 | 3 | 299.22% |
| MDLZ240920C00047500 | 2024-06-04 10:53AM EDT | 47.50 | 20.50 | 18.90 | 20.00 | 0.00 | - | 2 | 0 | 0.00% |
| MDLZ240920C00050000 | 2024-08-08 3:50PM EDT | 50.00 | 20.00 | 23.30 | 27.40 | 0.00 | - | - | 10 | 94.53% |
| MDLZ240920C00055000 | 2024-08-22 3:32PM EDT | 55.00 | 20.70 | 18.60 | 20.80 | +4.61 | +28.65% | 2 | 10 | 116.80% |
| MDLZ240920C00057500 | 2024-08-22 9:40AM EDT | 57.50 | 13.90 | 16.00 | 19.50 | 0.00 | - | 1 | 27 | 150.15% |
| MDLZ240920C00058000 | 2024-08-28 11:14AM EDT | 58.00 | 13.80 | 15.40 | 19.60 | 0.00 | - | - | 5 | 81.84% |
| MDLZ240920C00060000 | 2024-09-05 10:13AM EDT | 60.00 | 15.25 | 14.00 | 17.30 | 0.00 | - | 1 | 17 | 82.81% |
| MDLZ240920C00062500 | 2024-08-23 3:15PM EDT | 62.50 | 9.07 | 11.00 | 15.10 | 0.00 | - | 1 | 43 | 65.23% |
| MDLZ240920C00063000 | 2024-08-28 1:13PM EDT | 63.00 | 8.70 | 10.40 | 14.60 | 0.00 | - | - | 5 | 59.86% |
| MDLZ240920C00065000 | 2024-09-05 9:54AM EDT | 65.00 | 10.70 | 10.40 | 10.60 | -0.01 | -0.09% | 1 | 212 | 51.37% |
| MDLZ240920C00067000 | 2024-08-21 10:04AM EDT | 67.00 | 4.70 | 7.00 | 10.50 | 0.00 | - | - | 0 | 53.56% |
| MDLZ240920C00067500 | 2024-09-04 12:18PM EDT | 67.50 | 8.09 | 7.90 | 8.40 | 0.00 | - | 6 | 2,216 | 56.15% |
| MDLZ240920C00069000 | 2024-09-04 9:30AM EDT | 69.00 | 4.25 | 6.40 | 8.60 | 0.00 | - | 1 | 5 | 63.97% |
| MDLZ240920C00070000 | 2024-09-06 3:11PM EDT | 70.00 | 6.00 | 5.40 | 5.70 | +0.71 | +13.42% | 7 | 4,111 | 37.11% |
| MDLZ240920C00071000 | 2024-09-06 9:30AM EDT | 71.00 | 4.30 | 2.45 | 4.70 | +0.18 | +4.37% | 3 | 408 | 32.13% |
| MDLZ240920C00072000 | 2024-09-06 1:53PM EDT | 72.00 | 3.85 | 3.50 | 5.10 | +0.05 | +1.32% | 3 | 173 | 57.28% |
| MDLZ240920C00072500 | 2024-09-06 3:58PM EDT | 72.50 | 3.13 | 3.00 | 3.30 | +0.30 | +10.60% | 38 | 3,718 | 26.81% |
| MDLZ240920C00073000 | 2024-09-04 2:49PM EDT | 73.00 | 2.62 | 1.15 | 4.30 | 0.00 | - | 17 | 97 | 53.86% |
| MDLZ240920C00074000 | 2024-09-05 3:24PM EDT | 74.00 | 1.77 | 1.85 | 2.15 | 0.00 | - | 2 | 208 | 24.88% |
| MDLZ240920C00075000 | 2024-09-06 3:32PM EDT | 75.00 | 1.33 | 1.20 | 1.30 | +0.18 | +15.65% | 101 | 1,869 | 20.12% |
| MDLZ240920C00076000 | 2024-09-06 3:16PM EDT | 76.00 | 0.85 | 0.70 | 0.80 | +0.20 | +30.77% | 17 | 51 | 19.51% |
| MDLZ240920C00077500 | 2024-09-06 3:58PM EDT | 77.50 | 0.30 | 0.25 | 0.35 | 0.00 | - | 7 | 2,150 | 19.48% |
| MDLZ240920C00079000 | 2024-09-05 9:38AM EDT | 79.00 | 0.15 | 0.05 | 0.20 | 0.00 | - | 8 | 10 | 22.07% |
| MDLZ240920C00080000 | 2024-09-05 9:35AM EDT | 80.00 | 0.10 | 0.00 | 0.35 | 0.00 | - | 1 | 243 | 30.86% |
| MDLZ240920C00081000 | 2024-08-27 10:21AM EDT | 81.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | - | 10 | 45.75% |
| MDLZ240920C00082500 | 2024-09-05 11:01AM EDT | 82.50 | 0.05 | 0.00 | 0.20 | 0.00 | - | 1 | 66 | 35.06% |
| MDLZ240920C00085000 | 2024-09-04 1:58PM EDT | 85.00 | 0.84 | 0.00 | 0.25 | 0.00 | - | 1 | 94 | 45.65% |
| MDLZ240920C00090000 | 2024-07-31 10:31AM EDT | 90.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 2 | 4 | 67.09% |
| MDLZ240920C00095000 | 2024-07-24 3:47PM EDT | 95.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 27 | 32 | 60.55% |
| MDLZ240920C00100000 | 2024-08-05 1:20PM EDT | 100.00 | 0.10 | 0.00 | 0.40 | 0.00 | - | 20 | 22 | 83.89% |
| MDLZ240920C00110000 | 2024-08-05 1:20PM EDT | 110.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | - | 13 | 86.33% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MDLZ240920P00035000 | 2024-07-02 2:31PM EDT | 35.00 | 0.05 | 0.00 | 2.05 | 0.00 | - | - | 22 | 291.60% |
| MDLZ240920P00042500 | 2024-05-06 10:56AM EDT | 42.50 | 0.08 | 0.00 | 0.15 | 0.00 | - | - | 2 | 138.67% |
| MDLZ240920P00047500 | 2024-08-08 10:39AM EDT | 47.50 | 0.07 | 0.00 | 0.20 | 0.00 | - | 1 | 35 | 119.14% |
| MDLZ240920P00055000 | 2024-08-29 11:41AM EDT | 55.00 | 0.05 | 0.00 | 0.55 | 0.00 | - | 2 | 67 | 102.73% |
| MDLZ240920P00057500 | 2024-09-03 12:26PM EDT | 57.50 | 0.05 | 0.00 | 0.50 | 0.00 | - | 48 | 134 | 88.87% |
| MDLZ240920P00060000 | 2024-09-05 11:18AM EDT | 60.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 109 | 352 | 64.65% |
| MDLZ240920P00061000 | 2024-09-05 9:32AM EDT | 61.00 | 0.05 | 0.00 | 0.95 | 0.00 | - | 7 | 9 | 84.77% |
| MDLZ240920P00062500 | 2024-09-04 3:03PM EDT | 62.50 | 0.05 | 0.00 | 0.85 | 0.00 | - | 2 | 1,187 | 75.00% |
| MDLZ240920P00065000 | 2024-09-06 3:48PM EDT | 65.00 | 0.10 | 0.05 | 0.15 | 0.00 | - | 5 | 4,030 | 48.83% |
| MDLZ240920P00066000 | 2024-08-19 2:36PM EDT | 66.00 | 0.17 | 0.00 | 1.40 | 0.00 | - | 2 | 2 | 67.58% |
| MDLZ240920P00067500 | 2024-09-05 10:56AM EDT | 67.50 | 0.15 | 0.00 | 0.10 | 0.00 | - | 10 | 2,037 | 35.35% |
| MDLZ240920P00069000 | 2024-09-03 9:30AM EDT | 69.00 | 0.20 | 0.00 | 1.15 | 0.00 | - | 2 | 62 | 62.99% |
| MDLZ240920P00070000 | 2024-09-04 1:11PM EDT | 70.00 | 0.10 | 0.05 | 1.20 | 0.00 | - | 13 | 1,442 | 58.06% |
| MDLZ240920P00071000 | 2024-09-06 9:38AM EDT | 71.00 | 0.09 | 0.05 | 0.15 | -0.04 | -30.77% | 1 | 388 | 24.02% |
| MDLZ240920P00072000 | 2024-09-06 11:05AM EDT | 72.00 | 0.12 | 0.10 | 0.20 | -0.03 | -20.00% | 98 | 121 | 21.44% |
| MDLZ240920P00072500 | 2024-09-06 11:05AM EDT | 72.50 | 0.15 | 0.15 | 0.25 | -0.25 | -62.50% | 98 | 417 | 20.61% |
| MDLZ240920P00073000 | 2024-09-04 10:46AM EDT | 73.00 | 0.25 | 0.20 | 0.30 | 0.00 | - | 1 | 2 | 19.43% |
| MDLZ240920P00075000 | 2024-09-06 10:57AM EDT | 75.00 | 0.65 | 0.70 | 0.85 | -0.40 | -38.10% | 23 | 81 | 17.63% |
| MDLZ240920P00077500 | 2024-09-06 10:34AM EDT | 77.50 | 2.20 | 2.05 | 2.45 | -0.80 | -26.67% | 8 | 2 | 17.29% |
| MDLZ240920P00080000 | 2024-04-30 12:58PM EDT | 80.00 | 8.20 | 10.70 | 13.10 | 0.00 | - | 2 | 2 | 160.91% |
| MDLZ240920P00082500 | 2024-09-06 10:00AM EDT | 82.50 | 7.00 | 5.30 | 8.70 | -2.00 | -22.22% | 5 | 41 | 69.97% |
| MDLZ240920P00085000 | 2024-06-21 3:40PM EDT | 85.00 | 19.00 | 16.50 | 20.80 | 0.00 | - | 10 | 0 | 221.34% |
© 2024 Yahoo. All rights reserved.