Mondelez International, Inc. (MDLZ)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 02:07PM EDT. Market open.
Callsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MDLZ250620C00045000 | 2024-04-15 12:05PM EDT | 45.00 | 22.60 | 26.00 | 31.00 | 0.00 | - | - | 1 | 54.07% |
| MDLZ250620C00055000 | 2024-04-26 2:35PM EDT | 55.00 | 18.50 | 19.70 | 20.10 | 0.00 | - | 100 | 100 | 33.30% |
| MDLZ250620C00067500 | 2024-04-12 9:58AM EDT | 67.50 | 6.70 | 10.10 | 10.50 | 0.00 | - | 2 | 16 | 26.56% |
| MDLZ250620C00070000 | 2024-04-29 1:51PM EDT | 70.00 | 8.30 | 8.60 | 8.90 | 0.00 | - | 10 | 94 | 25.50% |
| MDLZ250620C00072500 | 2024-04-25 9:35AM EDT | 72.50 | 6.60 | 7.20 | 7.50 | 0.00 | - | 6 | 29 | 24.74% |
| MDLZ250620C00075000 | 2024-04-24 10:36AM EDT | 75.00 | 5.20 | 5.90 | 6.10 | 0.00 | - | 7 | 22 | 23.58% |
| MDLZ250620C00077500 | 2024-04-17 2:37PM EDT | 77.50 | 2.57 | 4.80 | 5.00 | 0.00 | - | 1 | 134 | 22.99% |
| MDLZ250620C00080000 | 2024-04-24 2:15PM EDT | 80.00 | 3.70 | 3.80 | 4.00 | 0.00 | - | 1 | 12 | 22.30% |
| MDLZ250620C00085000 | 2024-03-18 12:45PM EDT | 85.00 | 2.25 | 1.05 | 1.25 | 0.00 | - | 7 | 8 | 16.10% |
| MDLZ250620C00095000 | 2024-04-18 11:33AM EDT | 95.00 | 0.35 | 0.70 | 0.80 | 0.00 | - | - | 10 | 19.74% |
| MDLZ250620C00105000 | 2024-04-24 9:30AM EDT | 105.00 | 0.50 | 0.00 | 4.50 | 0.00 | - | - | 2 | 42.49% |
Putsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MDLZ250620P00042500 | 2024-04-09 2:13PM EDT | 42.50 | 0.48 | 0.00 | 4.50 | 0.00 | - | - | 2 | 63.44% |
| MDLZ250620P00045000 | 2024-04-11 3:13PM EDT | 45.00 | 0.60 | 0.00 | 4.60 | 0.00 | - | - | 1,000 | 59.16% |
| MDLZ250620P00047500 | 2024-04-11 2:49PM EDT | 47.50 | 0.83 | 0.40 | 2.00 | 0.00 | - | 2 | 4 | 39.14% |
| MDLZ250620P00050000 | 2024-04-11 3:12PM EDT | 50.00 | 1.05 | 0.60 | 0.75 | 0.00 | - | 72 | 76 | 26.33% |
| MDLZ250620P00055000 | 2024-04-19 9:30AM EDT | 55.00 | 1.65 | 0.95 | 1.15 | 0.00 | - | 2 | 127 | 23.78% |
| MDLZ250620P00057500 | 2024-04-22 3:57PM EDT | 57.50 | 1.73 | 1.30 | 1.45 | 0.00 | - | - | 1 | 22.73% |
| MDLZ250620P00060000 | 2024-04-17 3:43PM EDT | 60.00 | 2.83 | 1.65 | 1.85 | 0.00 | - | 13 | 359 | 21.84% |
| MDLZ250620P00062500 | 2024-04-29 11:59AM EDT | 62.50 | 2.32 | 2.10 | 2.30 | 0.00 | - | 1 | 8 | 20.80% |
| MDLZ250620P00065000 | 2024-04-30 10:26AM EDT | 65.00 | 2.60 | 2.65 | 2.80 | -1.75 | -40.23% | 4 | 3 | 19.58% |
| MDLZ250620P00067500 | 2024-04-10 2:45PM EDT | 67.50 | 5.40 | 3.30 | 3.50 | 0.00 | - | 1 | 11 | 18.71% |
| MDLZ250620P00070000 | 2024-04-19 1:21PM EDT | 70.00 | 6.20 | 4.10 | 4.40 | 0.00 | - | 14 | 25 | 18.04% |
| MDLZ250620P00072500 | 2024-04-23 9:46AM EDT | 72.50 | 6.40 | 5.10 | 5.40 | 0.00 | - | 1 | 55 | 17.15% |
| MDLZ250620P00075000 | 2024-04-25 9:54AM EDT | 75.00 | 6.90 | 6.30 | 6.50 | 0.00 | - | 29 | 32 | 16.01% |
| MDLZ250620P00077500 | 2024-04-17 10:04AM EDT | 77.50 | 11.90 | 7.60 | 7.90 | 0.00 | - | 1 | 12 | 15.20% |
| MDLZ250620P00080000 | 2024-04-30 12:48PM EDT | 80.00 | 9.50 | 9.20 | 9.50 | -0.70 | -6.86% | 1 | 1 | 14.36% |
© 2024 Yahoo. All rights reserved.