Mondelez International, Inc. (MDLZ)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor15 December 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MDLZ231215C00037500 | 2023-09-18 10:59AM EDT | 37.50 | 34.20 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 0.00% |
| MDLZ231215C00040000 | 2023-09-18 2:52PM EDT | 40.00 | 31.80 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| MDLZ231215C00045000 | 2023-09-20 3:40PM EDT | 45.00 | 26.81 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MDLZ231215C00050000 | 2023-06-16 3:07PM EDT | 50.00 | 24.50 | 22.70 | 23.50 | 0.00 | - | 1 | 1 | 85.96% |
| MDLZ231215C00060000 | 2023-09-20 9:39AM EDT | 60.00 | 12.00 | 0.00 | 0.00 | 0.00 | - | - | 11 | 0.00% |
| MDLZ231215C00062500 | 2023-06-26 2:39PM EDT | 62.50 | 12.00 | 12.30 | 12.70 | 0.00 | - | - | 3 | 63.24% |
| MDLZ231215C00065000 | 2023-09-15 9:36AM EDT | 65.00 | 8.50 | 0.00 | 0.00 | 0.00 | - | 30 | 129 | 0.00% |
| MDLZ231215C00067500 | 2023-09-19 2:37PM EDT | 67.50 | 5.50 | 0.00 | 0.00 | 0.00 | - | 1 | 82 | 0.00% |
| MDLZ231215C00070000 | 2023-09-22 11:18AM EDT | 70.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 19 | 537 | 0.00% |
| MDLZ231215C00072500 | 2023-09-22 3:35PM EDT | 72.50 | 1.80 | 0.00 | 0.00 | 0.00 | - | 28 | 961 | 1.56% |
| MDLZ231215C00075000 | 2023-09-22 1:26PM EDT | 75.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 3 | 1,968 | 3.13% |
| MDLZ231215C00077500 | 2023-09-22 2:35PM EDT | 77.50 | 0.35 | 0.00 | 0.00 | 0.00 | - | 8 | 2,919 | 6.25% |
| MDLZ231215C00080000 | 2023-09-22 11:10AM EDT | 80.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 693 | 6.25% |
| MDLZ231215C00082500 | 2023-08-22 9:30AM EDT | 82.50 | 0.20 | 0.00 | 0.00 | 0.00 | - | 50 | 205 | 6.25% |
| MDLZ231215C00085000 | 2023-09-15 11:29AM EDT | 85.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 6 | 216 | 12.50% |
| MDLZ231215C00090000 | 2023-09-19 12:14PM EDT | 90.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 42 | 12.50% |
| MDLZ231215C00095000 | 2023-05-15 3:16PM EDT | 95.00 | 0.26 | 0.00 | 2.15 | 0.00 | - | 1 | 6 | 51.76% |
Putsfor15 December 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MDLZ231215P00037500 | 2023-07-25 1:11PM EDT | 37.50 | 0.12 | 0.00 | 0.05 | 0.00 | - | 2 | 6 | 53.13% |
| MDLZ231215P00040000 | 2023-04-27 1:21PM EDT | 40.00 | 0.42 | 0.00 | 0.30 | 0.00 | - | - | 1 | 61.33% |
| MDLZ231215P00050000 | 2023-09-18 9:30AM EDT | 50.00 | 0.05 | - | 0.00 | 0.00 | - | - | 1 | 12.50% |
| MDLZ231215P00055000 | 2023-07-20 1:34PM EDT | 55.00 | 0.18 | 0.15 | 0.50 | 0.00 | - | 1 | 67 | 39.38% |
| MDLZ231215P00060000 | 2023-09-05 11:21AM EDT | 60.00 | 0.43 | 0.00 | 0.00 | 0.00 | - | 1 | 79 | 6.25% |
| MDLZ231215P00062500 | 2023-09-22 12:38PM EDT | 62.50 | 0.41 | 0.00 | 0.00 | 0.00 | - | 1 | 155 | 6.25% |
| MDLZ231215P00065000 | 2023-09-22 3:51PM EDT | 65.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 53 | 99 | 3.13% |
| MDLZ231215P00067500 | 2023-09-22 1:44PM EDT | 67.50 | 1.20 | 0.00 | 0.00 | 0.00 | - | 30 | 2,370 | 3.13% |
| MDLZ231215P00070000 | 2023-09-22 3:08PM EDT | 70.00 | 1.90 | 0.00 | 0.00 | 0.00 | - | 34 | 849 | 0.39% |
| MDLZ231215P00072500 | 2023-09-22 3:35PM EDT | 72.50 | 3.10 | 0.00 | 0.00 | 0.00 | - | 59 | 1,234 | 0.00% |
| MDLZ231215P00075000 | 2023-09-21 9:48AM EDT | 75.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 1 | 422 | 0.00% |
| MDLZ231215P00077500 | 2023-09-13 2:54PM EDT | 77.50 | 6.45 | 0.00 | 0.00 | 0.00 | - | 1 | 187 | 0.00% |
| MDLZ231215P00080000 | 2023-07-28 10:39AM EDT | 80.00 | 4.90 | 7.10 | 8.90 | 0.00 | - | 15 | 7 | 0.00% |
| MDLZ231215P00085000 | 2023-05-23 10:31AM EDT | 85.00 | 9.70 | 11.50 | 11.80 | 0.00 | - | - | 16 | 0.00% |
© 2023 Yahoo. All rights reserved.
