Mondelez International, Inc. (MDLZ)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:72.50
Callsfor18 October 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MDLZ241018C00072500 | 2024-10-11 11:47AM EDT | 2024-10-18 | 0.10 | 0.05 | 0.10 | -0.10 | -50.00% | 6 | 616 | 16.21% |
| MDLZ241115C00072500 | 2024-10-11 3:54PM EDT | 2024-11-15 | 1.02 | 0.95 | 1.10 | -0.31 | -23.31% | 19 | 853 | 21.24% |
| MDLZ241220C00072500 | 2024-10-11 1:28PM EDT | 2024-12-20 | 1.67 | 1.60 | 1.75 | -0.30 | -15.23% | 11 | 823 | 20.52% |
| MDLZ250117C00072500 | 2024-10-11 3:53PM EDT | 2025-01-17 | 2.00 | 1.90 | 2.05 | -0.30 | -13.04% | 59 | 1,309 | 19.45% |
| MDLZ250221C00072500 | 2024-10-11 2:38PM EDT | 2025-02-21 | 2.70 | 2.50 | 2.65 | -0.20 | -6.90% | 4 | 62 | 20.28% |
| MDLZ250321C00072500 | 2024-10-11 3:26PM EDT | 2025-03-21 | 3.10 | 2.90 | 3.10 | -0.30 | -8.82% | 2 | 259 | 20.85% |
| MDLZ250620C00072500 | 2024-10-08 3:58PM EDT | 2025-06-20 | 4.38 | 3.80 | 4.20 | 0.00 | - | 2 | 142 | 21.38% |
| MDLZ260116C00072500 | 2024-10-11 3:47PM EDT | 2026-01-16 | 6.00 | 5.50 | 6.10 | -0.35 | -5.51% | 1 | 199 | 21.77% |
| MDLZ270115C00072500 | 2024-10-09 12:17PM EDT | 2027-01-15 | 8.52 | 6.50 | 9.00 | 0.00 | - | 1 | 4 | 23.13% |
Putsfor18 October 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MDLZ241018P00072500 | 2024-10-10 11:39AM EDT | 2024-10-18 | 1.68 | 1.85 | 2.00 | 0.00 | - | 6 | 440 | 18.85% |
| MDLZ241115P00072500 | 2024-10-11 3:44PM EDT | 2024-11-15 | 2.50 | 2.55 | 2.70 | +0.05 | +2.04% | 19 | 1,203 | 18.29% |
| MDLZ241220P00072500 | 2024-10-11 3:44PM EDT | 2024-12-20 | 2.85 | 2.90 | 3.10 | -0.33 | -10.38% | 126 | 147 | 16.41% |
| MDLZ250117P00072500 | 2024-10-10 3:01PM EDT | 2025-01-17 | 3.20 | 3.30 | 3.50 | 0.00 | - | 3 | 968 | 16.72% |
| MDLZ250221P00072500 | 2024-10-10 12:48PM EDT | 2025-02-21 | 3.50 | 3.70 | 3.90 | 0.00 | - | 3 | 140 | 16.77% |
| MDLZ250321P00072500 | 2024-10-10 12:17PM EDT | 2025-03-21 | 3.90 | 3.90 | 4.10 | 0.00 | - | 9 | 1,430 | 16.33% |
| MDLZ250620P00072500 | 2024-10-03 11:39AM EDT | 2025-06-20 | 4.40 | 4.60 | 5.00 | 0.00 | - | 29 | 435 | 16.94% |
| MDLZ260116P00072500 | 2024-09-30 3:39PM EDT | 2026-01-16 | 5.40 | 6.10 | 6.50 | 0.00 | - | 400 | 492 | 17.26% |
© 2024 Yahoo. All rights reserved.