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
Callsfor31 March 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MDLZ230331C00065000 | 2023-03-27 2:21PM EDT | 2023-03-31 | 4.30 | 3.80 | 4.50 | +0.20 | +4.88% | 16 | 472 | 52.64% |
| MDLZ230406C00065000 | 2023-03-24 3:12PM EDT | 2023-04-06 | 3.85 | 3.90 | 4.30 | 0.00 | - | 1 | 28 | 27.15% |
| MDLZ230414C00065000 | 2023-03-09 1:26PM EDT | 2023-04-14 | 1.71 | 4.10 | 4.40 | 0.00 | - | - | 1 | 24.12% |
| MDLZ230421C00065000 | 2023-03-24 3:56PM EDT | 2023-04-21 | 4.26 | 4.20 | 4.40 | 0.00 | - | 4 | 896 | 20.61% |
| MDLZ230428C00065000 | 2023-03-17 10:25AM EDT | 2023-04-28 | 2.50 | 4.40 | 4.80 | 0.00 | - | 4 | 3 | 26.03% |
| MDLZ230519C00065000 | 2023-03-27 10:15AM EDT | 2023-05-19 | 5.28 | 4.90 | 5.10 | +1.18 | +28.78% | 4 | 3 | 24.15% |
| MDLZ230616C00065000 | 2023-03-24 12:46PM EDT | 2023-06-16 | 5.30 | 5.40 | 5.70 | 0.00 | - | 22 | 1,122 | 25.23% |
| MDLZ230915C00065000 | 2023-03-22 9:43AM EDT | 2023-09-15 | 5.90 | 6.70 | 7.00 | 0.00 | - | 15 | 224 | 25.14% |
| MDLZ240119C00065000 | 2023-03-27 10:46AM EDT | 2024-01-19 | 8.40 | 7.90 | 8.30 | +1.60 | +23.53% | 1 | 816 | 24.78% |
| MDLZ250117C00065000 | 2023-03-24 2:11PM EDT | 2025-01-17 | 10.40 | 10.30 | 11.50 | 0.00 | - | 1 | 486 | 25.83% |
Putsfor31 March 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MDLZ230331P00065000 | 2023-03-27 9:34AM EDT | 2023-03-31 | 0.05 | 0.00 | 0.05 | -0.05 | -50.00% | 1 | 56 | 31.84% |
| MDLZ230406P00065000 | 2023-03-22 3:00PM EDT | 2023-04-06 | 0.30 | 0.00 | 0.15 | 0.00 | - | 74 | 198 | 27.74% |
| MDLZ230414P00065000 | 2023-03-24 3:42PM EDT | 2023-04-14 | 0.30 | 0.15 | 0.30 | 0.00 | - | 1 | 80 | 25.88% |
| MDLZ230421P00065000 | 2023-03-27 11:02AM EDT | 2023-04-21 | 0.26 | 0.25 | 0.30 | -0.14 | -35.00% | 13 | 1,429 | 22.17% |
| MDLZ230428P00065000 | 2023-03-27 10:26AM EDT | 2023-04-28 | 0.47 | 0.35 | 0.65 | -1.08 | -69.68% | 2 | 532 | 26.22% |
| MDLZ230519P00065000 | 2023-03-27 1:16PM EDT | 2023-05-19 | 0.80 | 0.70 | 0.85 | -0.20 | -20.00% | 13 | 278 | 23.07% |
| MDLZ230616P00065000 | 2023-03-23 11:04AM EDT | 2023-06-16 | 1.45 | 0.95 | 1.10 | 0.00 | - | 7 | 811 | 21.17% |
| MDLZ230915P00065000 | 2023-03-27 2:10PM EDT | 2023-09-15 | 1.95 | 1.85 | 2.00 | -0.45 | -18.75% | 350 | 878 | 20.19% |
| MDLZ240119P00065000 | 2023-03-27 3:13PM EDT | 2024-01-19 | 2.80 | 2.70 | 3.00 | -1.30 | -31.71% | 104 | 1,424 | 19.84% |
| MDLZ250117P00065000 | 2023-03-10 4:09PM EDT | 2025-01-17 | 5.80 | 4.10 | 5.50 | 0.00 | - | 4 | 46 | 20.59% |
© 2023 Yahoo. All rights reserved.
