Mondelez International, Inc. (MDLZ)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 12:51PM EDT. Market open.
Callsfor7 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MDLZ240607C00069000 | 2024-05-10 1:27PM EDT | 69.00 | 2.68 | 1.75 | 1.95 | 0.00 | - | 1 | 2 | 17.68% |
| MDLZ240607C00070000 | 2024-05-21 10:32AM EDT | 70.00 | 1.10 | 1.05 | 1.20 | -0.75 | -40.54% | 9 | 50 | 15.63% |
| MDLZ240607C00071000 | 2024-05-21 9:48AM EDT | 71.00 | 0.65 | 0.55 | 0.70 | +0.05 | +8.33% | 2 | 45 | 15.33% |
| MDLZ240607C00072000 | 2024-05-21 9:35AM EDT | 72.00 | 0.30 | 0.25 | 0.35 | -0.09 | -23.08% | 1 | 557 | 14.80% |
| MDLZ240607C00073000 | 2024-05-21 11:18AM EDT | 73.00 | 0.15 | 0.10 | 0.15 | +0.01 | +7.14% | 157 | 853 | 14.41% |
| MDLZ240607C00074000 | 2024-05-20 9:45AM EDT | 74.00 | 0.08 | 0.00 | 1.35 | 0.00 | - | 20 | 156 | 43.46% |
| MDLZ240607C00076000 | 2024-05-15 9:39AM EDT | 76.00 | 0.25 | 0.00 | 0.05 | 0.00 | - | 8 | 113 | 19.53% |
| MDLZ240607C00077000 | 2024-04-30 9:47AM EDT | 77.00 | 0.33 | 0.00 | 1.60 | 0.00 | - | - | 1 | 62.40% |
| MDLZ240607C00079000 | 2024-04-30 12:09PM EDT | 79.00 | 0.10 | 0.00 | 1.60 | 0.00 | - | - | 2 | 53.86% |
Putsfor7 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MDLZ240607P00062000 | 2024-04-26 11:55AM EDT | 62.00 | 0.12 | 0.05 | 0.70 | 0.00 | - | 2 | 2 | 57.37% |
| MDLZ240607P00064000 | 2024-04-26 12:39PM EDT | 64.00 | 0.19 | 0.05 | 1.40 | 0.00 | - | 5 | 5 | 63.48% |
| MDLZ240607P00065000 | 2024-05-16 9:36AM EDT | 65.00 | 0.40 | 0.05 | 0.60 | 0.00 | - | 1 | 7 | 39.99% |
| MDLZ240607P00067000 | 2024-05-10 9:55AM EDT | 67.00 | 0.13 | 0.10 | 0.20 | 0.00 | - | 18 | 18 | 20.02% |
| MDLZ240607P00068000 | 2024-05-21 9:48AM EDT | 68.00 | 0.20 | 0.20 | 0.30 | +0.07 | +53.85% | 2 | 25 | 18.26% |
| MDLZ240607P00069000 | 2024-05-20 1:52PM EDT | 69.00 | 0.35 | 0.35 | 0.45 | +0.02 | +6.06% | 28 | 219 | 16.31% |
| MDLZ240607P00070000 | 2024-05-21 9:48AM EDT | 70.00 | 0.56 | 0.65 | 0.75 | +0.15 | +36.59% | 3 | 44 | 15.24% |
| MDLZ240607P00071000 | 2024-05-20 1:52PM EDT | 71.00 | 1.03 | 1.15 | 1.30 | 0.00 | - | 17 | 208 | 15.75% |
| MDLZ240607P00072000 | 2024-05-03 3:37PM EDT | 72.00 | 2.35 | 1.80 | 2.65 | 0.00 | - | 3 | 3 | 27.76% |
| MDLZ240607P00074000 | 2024-05-09 10:47AM EDT | 74.00 | 3.50 | 2.70 | 5.30 | 0.00 | - | 28 | 4 | 50.05% |
© 2024 Yahoo. All rights reserved.