NasdaqGS - Nasdaq Real Time Price USD

Mondelez International, Inc. (MDLZ)

Compare
68.42 +1.91 (+2.87%)
At close: June 24 at 4:00 PM EDT
68.42 0.00 (0.00%)
After hours: June 24 at 7:40 PM EDT

Calls

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
MDLZ240628C00060000 5/22/2024 2:00 PM 60 10.21 4.50 8.50 0.00 0.00% - 2 72.07%
MDLZ240628C00064000 6/24/2024 1:56 PM 64 3.50 0.00 0.00 0.00 0.00% 2 0 0.00%
MDLZ240628C00065000 6/17/2024 1:30 PM 65 1.35 0.00 0.00 0.00 0.00% 2 0 0.00%
MDLZ240628C00066000 6/24/2024 7:48 PM 66 2.40 0.00 0.00 0.00 0.00% 1 0 0.00%
MDLZ240628C00067000 6/24/2024 2:06 PM 67 0.75 0.00 0.00 0.00 0.00% 70 0 0.00%
MDLZ240628C00068000 6/24/2024 7:57 PM 68 0.60 0.00 0.00 0.00 0.00% 100 0 0.00%
MDLZ240628C00069000 6/24/2024 7:54 PM 69 0.25 0.00 0.00 0.00 0.00% 34 0 3.13%
MDLZ240628C00070000 6/24/2024 7:29 PM 70 0.05 0.00 0.00 0.00 0.00% 2 0 6.25%
MDLZ240628C00071000 6/24/2024 1:48 PM 71 0.05 0.00 0.00 0.00 0.00% 66 0 12.50%
MDLZ240628C00072000 6/24/2024 3:02 PM 72 0.05 0.00 0.00 0.00 0.00% 1 0 12.50%
MDLZ240628C00073000 6/17/2024 6:46 PM 73 0.05 0.00 0.00 0.00 0.00% 1 0 12.50%
MDLZ240628C00074000 6/21/2024 1:55 PM 74 0.05 0.00 0.00 0.00 0.00% 37 0 25.00%
MDLZ240628C00075000 6/20/2024 4:58 PM 75 0.05 0.00 0.00 0.00 0.00% 173 0 25.00%
MDLZ240628C00076000 5/17/2024 3:40 PM 76 0.12 0.00 2.15 0.00 0.00% 5 10 122.56%
MDLZ240628C00077000 6/18/2024 1:38 PM 77 0.05 0.00 0.00 0.00 0.00% 7 0 25.00%
MDLZ240628C00078000 6/18/2024 1:34 PM 78 0.05 0.00 0.00 0.00 0.00% - 0 25.00%
MDLZ240628C00079000 6/18/2024 1:34 PM 79 0.05 0.00 0.00 0.00 0.00% - 0 25.00%

Puts

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
MDLZ240628P00055000 6/17/2024 3:30 PM 55 0.05 0.00 0.00 0.00 0.00% 9 0 50.00%
MDLZ240628P00056000 6/24/2024 1:31 PM 56 0.05 0.00 0.00 0.00 0.00% 19 0 50.00%
MDLZ240628P00057000 6/21/2024 6:01 PM 57 0.05 0.00 0.00 0.00 0.00% 3 0 50.00%
MDLZ240628P00059000 6/24/2024 1:34 PM 59 0.08 0.00 0.00 0.00 0.00% 20 0 25.00%
MDLZ240628P00061000 6/24/2024 2:34 PM 61 0.05 0.00 0.00 0.00 0.00% 25 0 25.00%
MDLZ240628P00062000 6/24/2024 1:42 PM 62 0.07 0.00 0.00 0.00 0.00% 4 0 25.00%
MDLZ240628P00063000 6/24/2024 1:30 PM 63 0.05 0.00 0.00 0.00 0.00% 1 0 25.00%
MDLZ240628P00064000 6/24/2024 2:40 PM 64 0.05 0.00 0.00 0.00 0.00% 3 0 12.50%
MDLZ240628P00065000 6/24/2024 3:05 PM 65 0.06 0.00 0.00 0.00 0.00% 1 0 12.50%
MDLZ240628P00066000 6/24/2024 3:26 PM 66 0.12 0.00 0.00 0.00 0.00% 13 0 12.50%
MDLZ240628P00067000 6/24/2024 5:22 PM 67 0.25 0.00 0.00 0.00 0.00% 5 0 6.25%
MDLZ240628P00068000 6/24/2024 6:27 PM 68 0.65 0.00 0.00 0.00 0.00% 78 0 1.56%
MDLZ240628P00069000 6/24/2024 1:41 PM 69 2.20 0.00 0.00 0.00 0.00% 6 0 0.00%
MDLZ240628P00070000 6/24/2024 1:35 PM 70 3.30 0.00 0.00 0.00 0.00% 4 0 0.00%
MDLZ240628P00071000 6/20/2024 1:44 PM 71 5.20 0.00 0.00 0.00 0.00% 12 0 0.00%
MDLZ240628P00072000 6/21/2024 7:37 PM 72 5.95 0.00 0.00 0.00 0.00% 5 0 0.00%
MDLZ240628P00073000 6/21/2024 5:36 PM 73 6.90 0.00 0.00 0.00 0.00% 1 0 0.00%
MDLZ240628P00074000 6/21/2024 5:36 PM 74 7.90 0.00 0.00 0.00 0.00% 1 0 0.00%
MDLZ240628P00076000 6/20/2024 6:48 PM 76 10.10 0.00 0.00 0.00 0.00% 3 0 0.00%
MDLZ240628P00077000 6/14/2024 4:51 PM 77 11.30 0.00 0.00 0.00 0.00% - 0 0.00%
MDLZ240628P00079000 6/12/2024 7:37 PM 79 13.00 0.00 0.00 0.00 0.00% - 0 0.00%

Related Tickers

HSY The Hershey Company
187.30
+2.86%
 
TR Tootsie Roll Industries, Inc.
29.79
+5.90%
 
BARN.SW Barry Callebaut AG
1,566.00
+1.03%
 
LDSVF Chocoladefabriken Lindt & Sprüngli AG
11,825.25
0.00%
 
LISP.SW Chocoladefabriken Lindt & Sprüngli AG
10,940.00
+0.09%
 
UTTAMSUGAR.BO Uttam Sugar Mills Limited
353.30
+1.96%
 
0CL.F Cloetta AB (publ)
1.8310
+0.27%
 
KMSUGAR.BO K.M. Sugar Mills Limited
46.25
+4.43%
 
CHLSY Chocoladefabriken Lindt & Sprüngli AG
10.55
0.00%
 
HSY.HM The Hershey Co
169.92
+0.32%