Mondelez International, Inc. (MDLZ)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:80.00
Callsfor18 October 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MDLZ241018C00080000 | 2024-09-30 3:18PM EDT | 2024-10-18 | 0.10 | 0.00 | 0.10 | 0.00 | - | 5 | 129 | 55.08% |
| MDLZ241025C00080000 | 2024-09-23 12:55PM EDT | 2024-10-25 | 0.05 | 0.00 | 0.25 | 0.00 | - | - | 1 | 49.22% |
| MDLZ241101C00080000 | 2024-10-08 9:30AM EDT | 2024-11-01 | 0.05 | 0.00 | 1.60 | 0.00 | - | 1 | 42 | 54.98% |
| MDLZ241115C00080000 | 2024-10-09 2:08PM EDT | 2024-11-15 | 0.15 | 0.00 | 2.00 | 0.00 | - | 4 | 405 | 60.38% |
| MDLZ241220C00080000 | 2024-10-10 1:23PM EDT | 2024-12-20 | 0.20 | 0.10 | 0.75 | 0.00 | - | 6 | 885 | 28.42% |
| MDLZ250117C00080000 | 2024-10-09 1:21PM EDT | 2025-01-17 | 0.35 | 0.20 | 0.30 | 0.00 | - | 1 | 3,341 | 18.21% |
| MDLZ250221C00080000 | 2024-10-09 11:36AM EDT | 2025-02-21 | 0.60 | 0.45 | 2.60 | 0.00 | - | 1 | 259 | 34.42% |
| MDLZ250321C00080000 | 2024-10-11 12:21PM EDT | 2025-03-21 | 0.80 | 0.10 | 0.80 | -0.02 | -2.44% | 135 | 231 | 18.99% |
| MDLZ250620C00080000 | 2024-10-10 2:48PM EDT | 2025-06-20 | 1.58 | 1.30 | 1.50 | 0.00 | - | 15 | 238 | 19.30% |
| MDLZ250919C00080000 | 2024-10-02 12:59PM EDT | 2025-09-19 | 2.80 | 2.00 | 2.55 | 0.00 | - | - | 1 | 21.12% |
| MDLZ260116C00080000 | 2024-10-11 2:55PM EDT | 2026-01-16 | 3.03 | 2.85 | 3.20 | -0.38 | -11.14% | 33 | 382 | 20.47% |
| MDLZ270115C00080000 | 2024-10-01 1:45PM EDT | 2027-01-15 | 6.20 | 2.55 | 6.70 | 0.00 | - | - | 1 | 23.91% |
Putsfor18 October 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MDLZ241018P00080000 | 2024-10-03 1:13PM EDT | 2024-10-18 | 8.50 | 7.40 | 11.20 | 0.00 | - | 1 | 1 | 150.00% |
| MDLZ241115P00080000 | 2024-09-24 9:45AM EDT | 2024-11-15 | 6.00 | 7.20 | 11.40 | 0.00 | - | 1 | 0 | 61.23% |
| MDLZ241220P00080000 | 2024-09-24 9:45AM EDT | 2024-12-20 | 6.10 | 7.50 | 11.40 | 0.00 | - | 5 | 0 | 42.66% |
| MDLZ250117P00080000 | 2024-09-20 11:10AM EDT | 2025-01-17 | 6.35 | 7.30 | 11.40 | 0.00 | - | 1 | 3 | 35.91% |
| MDLZ250221P00080000 | 2024-10-08 9:43AM EDT | 2025-02-21 | 9.30 | 9.10 | 11.00 | 0.00 | - | 14 | 71 | 27.88% |
| MDLZ250321P00080000 | 2024-10-02 9:48AM EDT | 2025-03-21 | 7.80 | 9.40 | 9.60 | 0.00 | - | 38 | 44 | 13.70% |
| MDLZ250620P00080000 | 2024-10-10 3:10PM EDT | 2025-06-20 | 9.50 | 8.10 | 9.90 | 0.00 | - | 1 | 4 | 13.51% |
| MDLZ260116P00080000 | 2024-05-02 3:38PM EDT | 2026-01-16 | 10.90 | 10.00 | 14.20 | 0.00 | - | 1 | 2 | 26.08% |
© 2024 Yahoo. All rights reserved.