Mondelez International, Inc. (MDLZ)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:65.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MDLZ240510C00065000 | 2024-04-30 1:14PM EDT | 2024-05-10 | 6.73 | 2.95 | 6.90 | 0.00 | - | 2 | 4 | 126.76% |
| MDLZ240517C00065000 | 2024-04-25 3:18PM EDT | 2024-05-17 | 6.20 | 3.10 | 7.20 | 0.00 | - | 2 | 110 | 88.72% |
| MDLZ240524C00065000 | 2024-04-10 10:50AM EDT | 2024-05-24 | 3.08 | 3.10 | 7.30 | 0.00 | - | - | 2 | 72.31% |
| MDLZ240621C00065000 | 2024-04-23 10:41AM EDT | 2024-06-21 | 6.04 | 5.50 | 5.80 | 0.00 | - | 3 | 94 | 27.71% |
| MDLZ240920C00065000 | 2024-05-01 9:49AM EDT | 2024-09-20 | 7.30 | 6.70 | 7.00 | 0.00 | - | 53 | 118 | 24.81% |
| MDLZ241220C00065000 | 2024-04-30 12:15PM EDT | 2024-12-20 | 10.20 | 7.90 | 10.10 | 0.00 | - | 4 | 5 | 34.83% |
| MDLZ250117C00065000 | 2024-04-23 10:58AM EDT | 2025-01-17 | 8.70 | 8.20 | 8.90 | 0.00 | - | 3 | 424 | 27.29% |
| MDLZ260116C00065000 | 2024-04-16 10:42AM EDT | 2026-01-16 | 9.20 | 9.00 | 12.30 | 0.00 | - | 2 | 356 | 27.67% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MDLZ240510P00065000 | 2024-04-30 3:50PM EDT | 2024-05-10 | 0.05 | 0.00 | 2.15 | 0.00 | - | 2 | 15 | 91.70% |
| MDLZ240517P00065000 | 2024-05-01 1:01PM EDT | 2024-05-17 | 0.05 | 0.00 | 1.30 | 0.00 | - | 4 | 496 | 64.89% |
| MDLZ240524P00065000 | 2024-04-26 12:10PM EDT | 2024-05-24 | 0.19 | 0.05 | 0.15 | 0.00 | - | 5 | 10 | 23.63% |
| MDLZ240531P00065000 | 2024-05-02 10:02AM EDT | 2024-05-31 | 0.12 | 0.05 | 0.15 | 0.00 | - | 24 | 32 | 20.22% |
| MDLZ240621P00065000 | 2024-05-03 12:46PM EDT | 2024-06-21 | 0.29 | 0.25 | 0.35 | -0.01 | -3.33% | 23 | 4,021 | 19.21% |
| MDLZ240920P00065000 | 2024-05-03 2:57PM EDT | 2024-09-20 | 1.08 | 1.00 | 1.15 | +0.13 | +13.68% | 2 | 869 | 18.02% |
| MDLZ241220P00065000 | 2024-04-29 11:59AM EDT | 2024-12-20 | 1.80 | 1.80 | 1.95 | 0.00 | - | 1 | 0 | 18.42% |
| MDLZ250117P00065000 | 2024-04-30 2:26PM EDT | 2025-01-17 | 1.80 | 2.10 | 2.60 | 0.00 | - | 23 | 1,347 | 20.59% |
| MDLZ250620P00065000 | 2024-04-30 10:26AM EDT | 2025-06-20 | 2.60 | 3.00 | 3.30 | 0.00 | - | 4 | 7 | 18.95% |
| MDLZ260116P00065000 | 2024-05-01 2:23PM EDT | 2026-01-16 | 4.05 | 4.10 | 4.40 | 0.00 | - | 2 | 68 | 18.75% |
© 2024 Yahoo. All rights reserved.