Mondelez International, Inc. (MDLZ)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:70.00
Callsfor13 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MDLZ240913C00070000 | 2024-09-04 11:32AM EDT | 2024-09-13 | 5.70 | 0.00 | 0.00 | 0.00 | - | 2 | 20 | 0.00% |
| MDLZ240920C00070000 | 2024-09-12 3:23PM EDT | 2024-09-20 | 4.50 | 0.00 | 0.00 | 0.00 | - | 20 | 3,954 | 0.00% |
| MDLZ240927C00070000 | 2024-09-03 1:15PM EDT | 2024-09-27 | 2.75 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.00% |
| MDLZ241004C00070000 | 2024-08-28 11:39AM EDT | 2024-10-04 | 2.31 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| MDLZ241018C00070000 | 2024-09-04 1:38PM EDT | 2024-10-18 | 5.27 | 0.00 | 0.00 | 0.00 | - | 13 | 19 | 0.00% |
| MDLZ241115C00070000 | 2024-09-12 3:23PM EDT | 2024-11-15 | 5.40 | 0.00 | 0.00 | 0.00 | - | 100 | 107 | 0.00% |
| MDLZ241220C00070000 | 2024-09-12 11:25AM EDT | 2024-12-20 | 5.59 | 0.00 | 0.00 | 0.00 | - | 2 | 588 | 0.00% |
| MDLZ250117C00070000 | 2024-09-12 2:16PM EDT | 2025-01-17 | 6.20 | 0.00 | 0.00 | 0.00 | - | 13 | 1,751 | 0.00% |
| MDLZ250221C00070000 | 2024-09-12 10:37AM EDT | 2025-02-21 | 6.00 | 0.00 | 0.00 | 0.00 | - | 12 | 32 | 0.00% |
| MDLZ250321C00070000 | 2024-09-06 10:02AM EDT | 2025-03-21 | 8.28 | 0.00 | 0.00 | 0.00 | - | 20 | 18 | 0.00% |
| MDLZ250620C00070000 | 2024-09-11 10:30AM EDT | 2025-06-20 | 8.00 | 0.00 | 0.00 | 0.00 | - | 1 | 576 | 0.00% |
| MDLZ260116C00070000 | 2024-09-10 12:29PM EDT | 2026-01-16 | 10.80 | 0.00 | 0.00 | 0.00 | - | 44 | 200 | 0.00% |
Putsfor13 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MDLZ240913P00070000 | 2024-09-11 9:41AM EDT | 2024-09-13 | 0.10 | 0.00 | 0.00 | 0.00 | - | 5 | 14 | 25.00% |
| MDLZ240920P00070000 | 2024-09-12 3:18PM EDT | 2024-09-20 | 0.07 | 0.00 | 0.00 | 0.00 | - | 108 | 1,445 | 12.50% |
| MDLZ240927P00070000 | 2024-09-06 11:02AM EDT | 2024-09-27 | 0.14 | 0.00 | 0.00 | 0.00 | - | 99 | 387 | 6.25% |
| MDLZ241011P00070000 | 2024-09-06 9:54AM EDT | 2024-10-11 | 0.28 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 6.25% |
| MDLZ241018P00070000 | 2024-09-12 3:05PM EDT | 2024-10-18 | 0.37 | 0.00 | 0.00 | 0.00 | - | 2 | 165 | 6.25% |
| MDLZ241115P00070000 | 2024-09-11 2:39PM EDT | 2024-11-15 | 1.00 | 0.00 | 0.00 | 0.00 | - | 33 | 141 | 3.13% |
| MDLZ241220P00070000 | 2024-09-11 2:52PM EDT | 2024-12-20 | 1.30 | 0.00 | 0.00 | 0.00 | - | 54 | 211 | 3.13% |
| MDLZ250117P00070000 | 2024-09-11 12:30PM EDT | 2025-01-17 | 1.77 | 0.00 | 0.00 | 0.00 | - | 135 | 3,576 | 3.13% |
| MDLZ250221P00070000 | 2024-09-06 3:22PM EDT | 2025-02-21 | 1.85 | 0.00 | 0.00 | 0.00 | - | 58 | 558 | 3.13% |
| MDLZ250321P00070000 | 2024-09-04 3:03PM EDT | 2025-03-21 | 2.10 | 0.00 | 0.00 | 0.00 | - | 34 | 186 | 1.56% |
| MDLZ250620P00070000 | 2024-09-06 1:41PM EDT | 2025-06-20 | 2.80 | 0.00 | 0.00 | 0.00 | - | 20 | 150 | 1.56% |
| MDLZ260116P00070000 | 2024-09-12 1:52PM EDT | 2026-01-16 | 4.50 | 0.00 | 0.00 | 0.00 | - | 2 | 395 | 1.56% |
© 2024 Yahoo. All rights reserved.