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 | 4.20 | 8.10 | 0.00 | - | 2 | 4 | 303.52% |
| MDLZ240517C00065000 | 2024-04-25 3:18PM EDT | 2024-05-17 | 6.20 | 5.00 | 8.30 | 0.00 | - | 2 | 110 | 58.79% |
| MDLZ240524C00065000 | 2024-05-09 3:14PM EDT | 2024-05-24 | 5.20 | 4.70 | 8.20 | 0.00 | - | 11 | 13 | 80.52% |
| MDLZ240621C00065000 | 2024-05-10 12:34PM EDT | 2024-06-21 | 6.64 | 4.70 | 8.00 | +0.78 | +13.31% | 1 | 94 | 45.02% |
| MDLZ240920C00065000 | 2024-05-07 9:40AM EDT | 2024-09-20 | 7.30 | 5.80 | 9.10 | -0.10 | -1.35% | 1 | 119 | 33.17% |
| MDLZ241220C00065000 | 2024-04-30 12:15PM EDT | 2024-12-20 | 10.20 | 7.10 | 9.30 | 0.00 | - | 4 | 5 | 26.63% |
| MDLZ250117C00065000 | 2024-05-07 3:36PM EDT | 2025-01-17 | 8.70 | 7.00 | 9.30 | 0.00 | - | 1 | 417 | 25.11% |
| MDLZ250620C00065000 | 2024-05-08 9:44AM EDT | 2025-06-20 | 10.40 | 8.50 | 11.00 | 0.00 | - | - | 17 | 26.22% |
| MDLZ260116C00065000 | 2024-04-16 10:42AM EDT | 2026-01-16 | 9.20 | 10.10 | 14.70 | 0.00 | - | 2 | 356 | 32.32% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MDLZ240510P00065000 | 2024-05-06 2:59PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.05 | 0.00 | - | 21 | 12 | 85.94% |
| MDLZ240517P00065000 | 2024-05-10 2:38PM EDT | 2024-05-17 | 0.06 | 0.00 | 0.20 | +0.01 | +20.00% | 1 | 495 | 46.29% |
| MDLZ240524P00065000 | 2024-05-06 11:28AM EDT | 2024-05-24 | 0.10 | 0.00 | 1.35 | 0.00 | - | 1 | 11 | 66.21% |
| MDLZ240531P00065000 | 2024-05-10 2:24PM EDT | 2024-05-31 | 0.06 | 0.00 | 0.25 | -0.03 | -33.33% | 1 | 31 | 29.69% |
| MDLZ240607P00065000 | 2024-05-09 10:09AM EDT | 2024-06-07 | 0.15 | 0.00 | 0.40 | 0.00 | - | 1 | 11 | 29.69% |
| MDLZ240621P00065000 | 2024-05-10 12:03PM EDT | 2024-06-21 | 0.15 | 0.10 | 0.20 | -0.01 | -6.25% | 3 | 4,061 | 19.97% |
| MDLZ240920P00065000 | 2024-05-08 1:53PM EDT | 2024-09-20 | 0.95 | 0.70 | 0.80 | 0.00 | - | 2 | 864 | 17.68% |
| MDLZ241220P00065000 | 2024-05-08 3:33PM EDT | 2024-12-20 | 1.61 | 1.40 | 1.55 | 0.00 | - | 1 | 1 | 18.26% |
| MDLZ250117P00065000 | 2024-04-30 2:26PM EDT | 2025-01-17 | 1.80 | 1.60 | 1.75 | 0.00 | - | 23 | 1,347 | 18.30% |
| MDLZ250620P00065000 | 2024-04-30 10:26AM EDT | 2025-06-20 | 2.60 | 2.55 | 2.75 | 0.00 | - | 4 | 7 | 18.46% |
| MDLZ260116P00065000 | 2024-05-01 2:23PM EDT | 2026-01-16 | 4.05 | 3.60 | 3.90 | 0.00 | - | 2 | 68 | 18.58% |
© 2024 Yahoo. All rights reserved.