Mondelez International, Inc. (MDLZ)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:75.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MDLZ240510C00075000 | 2024-05-03 10:16AM EDT | 2024-05-10 | 0.02 | 0.00 | 0.05 | 0.00 | - | 1 | 40 | 50.00% |
| MDLZ240517C00075000 | 2024-05-08 12:53PM EDT | 2024-05-17 | 0.05 | 0.00 | 0.15 | 0.00 | - | 10 | 309 | 30.27% |
| MDLZ240531C00075000 | 2024-05-06 10:02AM EDT | 2024-05-31 | 0.05 | 0.00 | 2.15 | 0.00 | - | 13 | 104 | 55.40% |
| MDLZ240621C00075000 | 2024-05-07 3:29PM EDT | 2024-06-21 | 0.25 | 0.20 | 0.30 | 0.00 | - | 122 | 2,096 | 16.72% |
| MDLZ240920C00075000 | 2024-05-08 2:00PM EDT | 2024-09-20 | 1.30 | 1.25 | 1.40 | -0.10 | -7.14% | 124 | 1,055 | 18.01% |
| MDLZ241220C00075000 | 2024-05-07 3:29PM EDT | 2024-12-20 | 2.55 | 2.45 | 2.80 | 0.00 | - | 1 | 25 | 20.78% |
| MDLZ250117C00075000 | 2024-05-08 3:47PM EDT | 2025-01-17 | 2.80 | 2.70 | 2.85 | 0.00 | - | 14 | 3,770 | 19.83% |
| MDLZ250620C00075000 | 2024-04-24 10:36AM EDT | 2025-06-20 | 5.20 | 4.40 | 4.80 | 0.00 | - | 7 | 22 | 22.36% |
| MDLZ260116C00075000 | 2024-05-01 9:47AM EDT | 2026-01-16 | 6.28 | 6.30 | 6.80 | -0.10 | -1.57% | 10 | 552 | 23.66% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MDLZ240517P00075000 | 2024-03-22 3:47PM EDT | 2024-05-17 | 3.37 | 5.00 | 8.90 | 0.00 | - | 1 | 0 | 94.14% |
| MDLZ240621P00075000 | 2024-05-08 2:52PM EDT | 2024-06-21 | 4.51 | 2.45 | 5.80 | -0.48 | -9.62% | 5 | 162 | 29.54% |
| MDLZ240920P00075000 | 2024-05-08 2:11PM EDT | 2024-09-20 | 5.25 | 5.00 | 6.70 | -0.65 | -11.02% | 1 | 129 | 22.75% |
| MDLZ250117P00075000 | 2024-05-07 9:57AM EDT | 2025-01-17 | 6.00 | 5.90 | 6.10 | 0.00 | - | 1 | 1,556 | 13.78% |
| MDLZ250620P00075000 | 2024-04-25 9:54AM EDT | 2025-06-20 | 6.90 | 4.70 | 7.20 | 0.00 | - | 29 | 32 | 14.89% |
| MDLZ260116P00075000 | 2024-04-29 9:47AM EDT | 2026-01-16 | 8.10 | 7.70 | 10.10 | 0.00 | - | 1 | 76 | 20.22% |
© 2024 Yahoo. All rights reserved.