NasdaqGS - Delayed Quote USD

Mondelez International, Inc. (MDLZ)

Compare
65.85 -0.25 (-0.38%)
At close: June 14 at 4:00 PM EDT
65.85 0.00 (0.00%)
After hours: June 14 at 5:31 PM EDT

Calls

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
MDLZ240621C00035000 5/16/2024 1:30 PM 35 36.60 28.50 33.40 0.00 0.00% 1 1 237.50%
MDLZ240621C00040000 8/7/2023 1:44 PM 40 34.93 28.30 32.40 0.00 0.00% 1 1 527.25%
MDLZ240621C00050000 5/21/2024 7:57 PM 50 20.90 14.00 18.50 0.00 0.00% 10 6 152.34%
MDLZ240621C00055000 4/16/2024 3:50 PM 55 11.30 14.20 19.00 0.00 0.00% 3 8 335.99%
MDLZ240621C00057500 6/4/2024 2:06 PM 57.5 8.50 6.50 10.50 -1.50 -15.00% 3 20 69.14%
MDLZ240621C00060000 6/11/2024 1:47 PM 60 7.49 4.00 8.10 0.00 0.00% 1 1,320 55.47%
MDLZ240621C00062500 5/13/2024 2:12 PM 62.5 9.54 1.95 5.60 0.00 0.00% 2 97 112.40%
MDLZ240621C00064000 5/30/2024 7:51 PM 64 4.10 1.00 4.00 0.00 0.00% 2 5 89.94%
MDLZ240621C00065000 6/14/2024 2:55 PM 65 1.10 1.10 1.25 -2.39 -68.48% 1 101 22.41%
MDLZ240621C00066000 6/14/2024 7:38 PM 66 0.50 0.50 0.60 -0.30 -37.50% 224 21 19.92%
MDLZ240621C00067000 6/14/2024 7:52 PM 67 0.20 0.15 0.25 -0.10 -33.33% 62 59 19.83%
MDLZ240621C00067500 6/14/2024 7:49 PM 67.5 0.10 0.05 0.15 -0.10 -50.00% 69 722 19.92%
MDLZ240621C00068000 6/14/2024 7:58 PM 68 0.10 0.05 0.15 0.00 0.00% 3 518 23.63%
MDLZ240621C00069000 6/13/2024 5:54 PM 69 0.10 0.00 0.75 0.00 0.00% 1 327 55.96%
MDLZ240621C00070000 6/14/2024 4:43 PM 70 0.06 0.00 0.55 -0.04 -40.00% 3 2,600 56.64%
MDLZ240621C00071000 6/12/2024 6:09 PM 71 0.05 0.00 2.20 0.00 0.00% 2 785 85.74%
MDLZ240621C00072000 6/14/2024 7:24 PM 72 0.05 0.00 0.20 0.00 0.00% 2 116 52.54%
MDLZ240621C00072500 6/14/2024 5:32 PM 72.5 0.09 0.05 0.10 -0.01 -10.00% 18 3,444 47.27%
MDLZ240621C00073000 6/13/2024 5:53 PM 73 0.06 0.00 2.05 0.00 0.00% 16 25 98.63%
MDLZ240621C00074000 6/10/2024 1:57 PM 74 0.06 0.00 0.25 0.00 0.00% 30 32 57.62%
MDLZ240621C00075000 6/14/2024 6:47 PM 75 0.08 0.00 0.20 0.01 14.29% 2 2,240 59.96%
MDLZ240621C00076000 6/10/2024 3:32 PM 76 0.05 0.00 2.15 0.00 0.00% 1 2 121.97%
MDLZ240621C00077500 6/13/2024 2:08 PM 77.5 0.05 0.00 0.10 0.00 0.00% 2 5,939 63.67%
MDLZ240621C00080000 6/11/2024 6:25 PM 80 0.30 0.00 0.05 0.00 0.00% 9 2,372 67.19%
MDLZ240621C00082500 5/3/2024 5:43 PM 82.5 0.10 0.00 2.15 0.00 0.00% 11 532 161.91%
MDLZ240621C00085000 5/15/2024 1:43 PM 85 0.10 0.00 0.65 0.00 0.00% 39 466 128.71%
MDLZ240621C00087500 2/5/2024 4:51 PM 87.5 0.25 0.00 1.90 0.00 0.00% 4 58 181.84%
MDLZ240621C00090000 6/14/2024 5:07 PM 90 0.04 0.00 0.20 0.01 33.33% 13 25 121.48%
MDLZ240621C00095000 4/24/2024 5:02 PM 95 0.05 0.00 2.15 0.00 0.00% 79 4 223.73%
MDLZ240621C00100000 5/3/2023 3:22 PM 100 0.60 0.10 0.80 0.00 0.00% 3 4 200.20%

Puts

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
MDLZ240621P00032500 1/25/2024 5:28 PM 32.5 0.10 0.00 1.85 0.00 0.00% 1 1 403.52%
MDLZ240621P00035000 10/6/2023 1:30 PM 35 0.14 0.00 2.20 0.00 0.00% 10 10 384.96%
MDLZ240621P00040000 11/15/2023 4:13 PM 40 0.08 0.00 0.75 0.00 0.00% - 2 243.95%
MDLZ240621P00042500 5/21/2024 6:39 PM 42.5 0.05 0.00 2.10 0.00 0.00% 15 513 283.01%
MDLZ240621P00045000 10/19/2023 7:22 PM 45 0.50 0.00 0.75 0.00 0.00% 268 271 194.92%
MDLZ240621P00047500 11/28/2023 6:19 PM 47.5 0.25 0.00 0.65 0.00 0.00% 1 502 166.41%
MDLZ240621P00050000 5/3/2024 1:30 PM 50 0.04 0.00 0.15 0.00 0.00% 1 29 109.38%
MDLZ240621P00052500 11/10/2023 8:41 PM 52.5 0.45 0.00 0.50 0.00 0.00% 2 5 116.80%
MDLZ240621P00055000 6/11/2024 1:39 PM 55 0.05 0.00 0.05 0.00 0.00% 12 16,603 64.06%
MDLZ240621P00057000 6/14/2024 2:52 PM 57 0.05 0.00 0.20 0.00 0.00% 34 76 66.80%
MDLZ240621P00057500 6/14/2024 2:43 PM 57.5 0.07 0.00 0.05 0.02 40.00% 14 903 50.00%
MDLZ240621P00058000 6/12/2024 7:38 PM 58 0.05 0.00 2.15 0.00 0.00% - 2 119.24%
MDLZ240621P00059000 6/14/2024 7:29 PM 59 0.05 0.00 0.20 -0.03 -37.50% 6 1 53.52%
MDLZ240621P00060000 6/12/2024 7:17 PM 60 0.05 0.05 0.10 0.00 0.00% 7 1,233 46.88%
MDLZ240621P00061000 5/22/2024 1:40 PM 61 0.10 0.05 0.15 0.00 0.00% - 10 44.43%
MDLZ240621P00062000 5/31/2024 3:36 PM 62 0.11 0.05 0.15 0.00 0.00% 1 1 37.21%
MDLZ240621P00062500 6/11/2024 6:27 PM 62.5 0.08 0.05 0.15 0.00 0.00% 3 587 33.50%
MDLZ240621P00063000 6/12/2024 6:00 PM 63 0.05 0.05 0.15 0.00 0.00% - 1 29.79%
MDLZ240621P00064000 6/14/2024 5:18 PM 64 0.11 0.10 0.15 -0.06 -35.29% 20 18 22.07%
MDLZ240621P00065000 6/14/2024 5:43 PM 65 0.25 0.20 0.30 0.05 25.00% 27 3,769 19.04%
MDLZ240621P00066000 6/14/2024 4:39 PM 66 0.50 0.55 0.70 -0.30 -37.50% 18 51 18.46%
MDLZ240621P00067000 6/13/2024 6:49 PM 67 1.55 1.20 2.15 0.45 40.91% 6 937 44.34%
MDLZ240621P00067500 6/14/2024 2:54 PM 67.5 1.75 1.60 1.80 0.31 21.53% 16 1,079 19.92%
MDLZ240621P00068000 6/14/2024 7:05 PM 68 2.20 2.05 2.50 0.43 24.29% 1 272 32.42%
MDLZ240621P00069000 6/10/2024 2:32 PM 69 2.20 1.15 5.10 0.00 0.00% 2 197 95.41%
MDLZ240621P00070000 6/12/2024 5:24 PM 70 4.40 3.80 5.40 1.20 37.50% 13 2,633 52.44%
MDLZ240621P00071000 5/31/2024 1:44 PM 71 3.00 3.10 7.10 0.00 0.00% 1 99 114.75%
MDLZ240621P00072000 6/5/2024 1:46 PM 72 4.60 4.10 8.10 0.00 0.00% 2 2 123.63%
MDLZ240621P00072500 6/14/2024 5:07 PM 72.5 6.40 6.30 8.60 1.17 22.37% 13 1,008 85.84%
MDLZ240621P00075000 5/24/2024 7:23 PM 75 6.00 7.10 11.10 0.00 0.00% 1 158 148.10%
MDLZ240621P00077500 6/5/2024 1:30 PM 77.5 9.60 9.20 14.00 0.00 0.00% 2 2 180.96%
MDLZ240621P00080000 5/13/2024 5:03 PM 80 6.61 12.00 15.80 0.00 0.00% 1 0 171.88%
MDLZ240621P00082500 5/7/2024 6:10 PM 82.5 11.60 12.40 15.90 0.00 0.00% 1 0 0.00%
MDLZ240621P00085000 4/2/2024 7:01 PM 85 15.10 12.40 16.10 0.00 0.00% 12 0 0.00%
MDLZ240621P00090000 5/11/2023 5:13 PM 90 12.60 15.10 19.50 0.00 0.00% 1 2 0.00%
MDLZ240621P00115000 1/22/2024 3:18 PM 115 41.83 39.30 43.30 0.00 0.00% - 0 0.00%

Related Tickers

HSY The Hershey Company
186.98
+0.75%
 
TR Tootsie Roll Industries, Inc.
29.22
+1.07%
 
BARN.SW Barry Callebaut AG
1,553.00
-0.70%
 
RMCF Rocky Mountain Chocolate Factory, Inc.
2.4000
-8.40%
 
LISP.SW Chocoladefabriken Lindt & Sprüngli AG
10,750.00
+1.42%
 
LISN.SW Chocoladefabriken Lindt & Sprüngli AG
109,400.00
+1.11%
 
RSI.TO Rogers Sugar Inc.
5.66
+0.18%
 
HSY.F The Hershey Company
172.42
-0.14%
 
LDSVF Chocoladefabriken Lindt & Sprüngli AG
11,825.25
0.00%
 
HSY.MX The Hershey Company
3,490.00
0.00%