Mondelez International, Inc. (MDLZ)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MDLZ250117C00030000 | 2024-03-12 1:01PM EDT | 30.00 | 41.25 | 35.30 | 39.20 | 0.00 | - | 1 | 1 | 0.00% |
| MDLZ250117C00040000 | 2024-03-26 9:56AM EDT | 40.00 | 30.82 | 29.50 | 33.60 | 0.00 | - | 3 | 10 | 58.77% |
| MDLZ250117C00042500 | 2023-12-27 12:51PM EDT | 42.50 | 29.98 | 31.10 | 36.00 | 0.00 | - | 1 | 0 | 90.54% |
| MDLZ250117C00045000 | 2024-03-26 9:58AM EDT | 45.00 | 26.42 | 24.80 | 28.90 | 0.00 | - | 28 | 34 | 51.76% |
| MDLZ250117C00047500 | 2024-04-03 9:35AM EDT | 47.50 | 23.30 | 0.00 | 25.10 | 0.00 | - | 1 | 22 | 53.06% |
| MDLZ250117C00050000 | 2024-04-25 2:40PM EDT | 50.00 | 22.10 | 18.70 | 23.40 | 0.00 | - | 8 | 379 | 53.76% |
| MDLZ250117C00052500 | 2023-12-11 4:49PM EDT | 52.50 | 21.25 | 20.60 | 23.70 | 0.00 | - | 61 | 68 | 56.47% |
| MDLZ250117C00055000 | 2024-04-25 10:29AM EDT | 55.00 | 17.50 | 14.60 | 18.40 | 0.00 | - | 1 | 9 | 43.77% |
| MDLZ250117C00057500 | 2024-04-30 9:59AM EDT | 57.50 | 16.70 | 12.80 | 14.50 | 0.00 | - | 1 | 58 | 30.65% |
| MDLZ250117C00060000 | 2024-04-19 3:40PM EDT | 60.00 | 10.70 | 11.10 | 14.10 | 0.00 | - | 1 | 262 | 37.99% |
| MDLZ250117C00062500 | 2024-04-17 3:52PM EDT | 62.50 | 8.00 | 10.00 | 12.10 | 0.00 | - | 1 | 273 | 35.55% |
| MDLZ250117C00065000 | 2024-04-23 10:58AM EDT | 65.00 | 8.70 | 8.20 | 8.90 | 0.00 | - | 3 | 424 | 27.23% |
| MDLZ250117C00067500 | 2024-05-03 10:50AM EDT | 67.50 | 6.30 | 6.50 | 6.70 | -0.78 | -11.02% | 20 | 940 | 23.56% |
| MDLZ250117C00070000 | 2024-05-03 1:03PM EDT | 70.00 | 5.10 | 5.00 | 5.20 | -1.37 | -21.17% | 14 | 896 | 22.43% |
| MDLZ250117C00072500 | 2024-05-03 2:41PM EDT | 72.50 | 3.75 | 3.70 | 3.90 | -1.22 | -24.55% | 77 | 875 | 21.38% |
| MDLZ250117C00075000 | 2024-05-02 2:02PM EDT | 75.00 | 2.60 | 2.60 | 2.80 | -0.60 | -18.75% | 4 | 3,769 | 20.36% |
| MDLZ250117C00077500 | 2024-04-29 12:35PM EDT | 77.50 | 2.66 | 1.75 | 1.95 | 0.00 | - | 1 | 1,452 | 19.58% |
| MDLZ250117C00080000 | 2024-05-03 12:20PM EDT | 80.00 | 1.16 | 1.10 | 1.30 | -0.34 | -22.67% | 51 | 3,206 | 18.87% |
| MDLZ250117C00082500 | 2024-04-29 10:58AM EDT | 82.50 | 1.15 | 0.70 | 0.85 | 0.00 | - | 90 | 826 | 18.40% |
| MDLZ250117C00085000 | 2024-04-30 10:45AM EDT | 85.00 | 0.95 | 0.20 | 1.85 | 0.00 | - | 16 | 2,123 | 26.86% |
| MDLZ250117C00087500 | 2024-03-11 2:24PM EDT | 87.50 | 0.95 | 0.25 | 0.35 | 0.00 | - | 2 | 252 | 17.90% |
| MDLZ250117C00090000 | 2024-04-23 3:27PM EDT | 90.00 | 0.30 | 0.05 | 0.75 | 0.00 | - | 3 | 347 | 23.56% |
| MDLZ250117C00095000 | 2024-04-24 1:02PM EDT | 95.00 | 0.15 | 0.00 | 2.15 | 0.00 | - | 79 | 238 | 37.00% |
| MDLZ250117C00100000 | 2024-03-11 2:24PM EDT | 100.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 2 | 15 | 12.50% |
| MDLZ250117C00105000 | 2023-05-10 3:03PM EDT | 105.00 | 1.05 | 0.00 | 1.30 | 0.00 | - | 1 | 1 | 37.96% |
| MDLZ250117C00115000 | 2023-08-22 3:22PM EDT | 115.00 | 0.11 | 0.00 | 0.45 | 0.00 | - | 2 | 3 | 34.45% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MDLZ250117P00030000 | 2024-01-29 12:15PM EDT | 30.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 6 | 26 | 49.71% |
| MDLZ250117P00032500 | 2024-01-29 12:16PM EDT | 32.50 | 0.15 | 0.00 | 0.20 | 0.00 | - | - | 1 | 47.56% |
| MDLZ250117P00035000 | 2024-03-26 9:30AM EDT | 35.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 15 | 12.50% |
| MDLZ250117P00037500 | 2024-04-03 1:38PM EDT | 37.50 | 0.15 | 0.00 | 2.20 | 0.00 | - | 1 | 3 | 57.06% |
| MDLZ250117P00040000 | 2024-04-15 3:10PM EDT | 40.00 | 0.25 | 0.00 | 1.00 | 0.00 | - | 1 | 11 | 50.83% |
| MDLZ250117P00042500 | 2024-04-10 11:21AM EDT | 42.50 | 0.24 | 0.05 | 0.30 | 0.00 | - | 4 | 33 | 35.06% |
| MDLZ250117P00045000 | 2023-10-05 3:22PM EDT | 45.00 | 1.00 | 0.55 | 0.70 | 0.00 | - | 2 | 9 | 38.23% |
| MDLZ250117P00047500 | 2024-05-01 9:36AM EDT | 47.50 | 0.38 | 0.10 | 1.55 | 0.00 | - | 2 | 151 | 43.42% |
| MDLZ250117P00050000 | 2024-04-30 9:32AM EDT | 50.00 | 0.30 | 0.15 | 0.60 | 0.00 | - | 1 | 2,309 | 29.57% |
| MDLZ250117P00052500 | 2024-04-29 10:33AM EDT | 52.50 | 0.45 | 0.40 | 0.50 | 0.00 | - | 3 | 133 | 24.93% |
| MDLZ250117P00055000 | 2024-04-30 2:33PM EDT | 55.00 | 0.57 | 0.55 | 0.65 | 0.00 | - | 6 | 1,802 | 23.33% |
| MDLZ250117P00057500 | 2024-05-03 3:56PM EDT | 57.50 | 0.85 | 0.75 | 0.90 | +0.15 | +21.43% | 20 | 1,196 | 22.19% |
| MDLZ250117P00060000 | 2024-05-03 10:09AM EDT | 60.00 | 1.10 | 1.10 | 1.20 | +0.04 | +3.77% | 200 | 575 | 20.85% |
| MDLZ250117P00062500 | 2024-05-01 3:10PM EDT | 62.50 | 1.38 | 1.50 | 1.65 | 0.00 | - | 6 | 1,609 | 19.83% |
| MDLZ250117P00065000 | 2024-04-30 2:26PM EDT | 65.00 | 1.80 | 2.10 | 2.60 | 0.00 | - | 23 | 1,347 | 20.56% |
| MDLZ250117P00067500 | 2024-05-02 3:49PM EDT | 67.50 | 2.70 | 2.80 | 3.00 | 0.00 | - | 103 | 1,791 | 17.75% |
| MDLZ250117P00070000 | 2024-05-02 3:11PM EDT | 70.00 | 3.45 | 3.80 | 4.00 | 0.00 | - | 1 | 3,203 | 16.84% |
| MDLZ250117P00072500 | 2024-04-23 10:29AM EDT | 72.50 | 5.30 | 4.90 | 5.10 | 0.00 | - | 32 | 852 | 15.30% |
| MDLZ250117P00075000 | 2024-05-02 3:21PM EDT | 75.00 | 5.80 | 6.30 | 6.60 | 0.00 | - | 2 | 1,557 | 14.28% |
| MDLZ250117P00077500 | 2024-05-03 9:51AM EDT | 77.50 | 8.00 | 6.90 | 10.20 | +0.40 | +5.26% | 1 | 691 | 22.69% |
| MDLZ250117P00080000 | 2024-05-02 3:08PM EDT | 80.00 | 9.20 | 8.80 | 11.00 | 0.00 | - | 4 | 7 | 16.42% |
| MDLZ250117P00082500 | 2024-04-30 12:15PM EDT | 82.50 | 10.60 | 10.20 | 14.90 | 0.00 | - | 11 | 9 | 26.83% |
| MDLZ250117P00085000 | 2024-01-03 11:42AM EDT | 85.00 | 11.40 | 8.20 | 11.50 | 0.00 | - | 1 | 42 | 0.00% |
| MDLZ250117P00087500 | 2024-05-01 3:56PM EDT | 87.50 | 17.90 | 15.20 | 20.00 | 0.00 | - | 3 | 69 | 32.18% |
| MDLZ250117P00090000 | 2023-09-20 12:36PM EDT | 90.00 | 18.40 | 24.50 | 27.10 | 0.00 | - | 2 | 3 | 50.70% |
| MDLZ250117P00095000 | 2024-04-24 2:33PM EDT | 95.00 | 22.50 | 22.70 | 27.50 | 0.00 | - | 1 | 22 | 38.46% |
| MDLZ250117P00100000 | 2023-09-21 11:43AM EDT | 100.00 | 29.20 | 34.40 | 37.10 | 0.00 | - | - | 4 | 59.19% |
| MDLZ250117P00105000 | 2023-07-11 9:44AM EDT | 105.00 | 33.50 | 0.00 | 0.00 | 0.00 | - | 3 | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.