Mondelez International, Inc. (MDLZ)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:70.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MDLZ240517C00070000 | 2024-05-10 3:19PM EDT | 2024-05-17 | 1.45 | 0.55 | 1.50 | +0.75 | +107.14% | 33 | 940 | 19.29% |
| MDLZ240524C00070000 | 2024-05-09 12:00PM EDT | 2024-05-24 | 1.00 | 1.55 | 1.70 | 0.00 | - | 2 | 295 | 17.87% |
| MDLZ240531C00070000 | 2024-05-06 12:39PM EDT | 2024-05-31 | 0.90 | 1.65 | 3.90 | 0.00 | - | 1 | 21 | 48.34% |
| MDLZ240607C00070000 | 2024-05-10 12:12PM EDT | 2024-06-07 | 1.80 | 1.80 | 2.15 | +0.60 | +50.00% | 3 | 47 | 18.87% |
| MDLZ240621C00070000 | 2024-05-10 3:41PM EDT | 2024-06-21 | 2.32 | 2.00 | 2.40 | +0.79 | +51.63% | 28 | 3,327 | 18.14% |
| MDLZ240920C00070000 | 2024-05-08 11:54AM EDT | 2024-09-20 | 3.54 | 3.90 | 4.10 | 0.00 | - | 1 | 109 | 20.40% |
| MDLZ241220C00070000 | 2024-04-26 11:38AM EDT | 2024-12-20 | 5.55 | 5.30 | 5.50 | 0.00 | - | 1 | 1 | 22.12% |
| MDLZ250117C00070000 | 2024-05-10 3:25PM EDT | 2025-01-17 | 5.70 | 5.60 | 5.80 | +0.60 | +11.76% | 1 | 895 | 22.14% |
| MDLZ250620C00070000 | 2024-05-09 9:45AM EDT | 2025-06-20 | 7.00 | 7.50 | 7.80 | 0.00 | - | 24 | 118 | 24.24% |
| MDLZ260116C00070000 | 2024-05-08 12:29PM EDT | 2026-01-16 | 8.93 | 9.10 | 12.00 | 0.00 | - | 10 | 59 | 31.33% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MDLZ240517P00070000 | 2024-05-10 2:40PM EDT | 2024-05-17 | 0.15 | 0.10 | 0.20 | -0.34 | -69.39% | 9 | 862 | 16.02% |
| MDLZ240524P00070000 | 2024-05-10 12:37PM EDT | 2024-05-24 | 0.30 | 0.25 | 0.35 | -0.40 | -57.14% | 1 | 14 | 14.75% |
| MDLZ240531P00070000 | 2024-05-10 2:24PM EDT | 2024-05-31 | 0.43 | 0.35 | 0.45 | -0.17 | -28.33% | 1 | 49 | 13.77% |
| MDLZ240607P00070000 | 2024-05-10 9:32AM EDT | 2024-06-07 | 0.85 | 0.45 | 0.55 | +0.01 | +1.19% | 2 | 61 | 13.36% |
| MDLZ240614P00070000 | 2024-05-06 9:38AM EDT | 2024-06-14 | 2.05 | 0.55 | 0.65 | 0.00 | - | - | 25 | 13.21% |
| MDLZ240621P00070000 | 2024-05-10 3:05PM EDT | 2024-06-21 | 0.69 | 0.65 | 0.75 | -0.46 | -40.00% | 55 | 2,945 | 13.18% |
| MDLZ240920P00070000 | 2024-05-10 12:26PM EDT | 2024-09-20 | 1.95 | 1.90 | 2.00 | -0.45 | -18.75% | 139 | 1,577 | 15.04% |
| MDLZ250117P00070000 | 2024-05-08 12:49PM EDT | 2025-01-17 | 3.50 | 3.00 | 3.20 | 0.00 | - | 3 | 3,233 | 16.13% |
| MDLZ250620P00070000 | 2024-04-30 3:35PM EDT | 2025-06-20 | 4.20 | 4.10 | 4.40 | 0.00 | - | 61 | 68 | 16.79% |
| MDLZ260116P00070000 | 2024-05-07 9:46AM EDT | 2026-01-16 | 5.70 | 4.90 | 7.90 | 0.00 | - | 1 | 256 | 23.30% |
© 2024 Yahoo. All rights reserved.