Mondelez International, Inc. (MDLZ)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:77.50
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MDLZ240517C00077500 | 2024-04-30 11:38AM EDT | 2024-05-17 | 0.08 | 0.00 | 0.75 | 0.00 | - | 22 | 216 | 132.81% |
| MDLZ240621C00077500 | 2024-05-15 3:54PM EDT | 2024-06-21 | 0.20 | 0.00 | 0.50 | +0.11 | +122.22% | 1 | 4,096 | 24.41% |
| MDLZ240920C00077500 | 2024-05-16 2:50PM EDT | 2024-09-20 | 0.95 | 0.80 | 0.95 | +0.16 | +20.25% | 36 | 2,794 | 16.70% |
| MDLZ241220C00077500 | 2024-05-10 3:56PM EDT | 2024-12-20 | 1.87 | 1.85 | 2.05 | 0.00 | - | 8 | 164 | 18.57% |
| MDLZ250117C00077500 | 2024-05-15 10:44AM EDT | 2025-01-17 | 2.25 | 2.15 | 2.30 | 0.00 | - | 46 | 1,426 | 18.64% |
| MDLZ250620C00077500 | 2024-05-02 12:16PM EDT | 2025-06-20 | 3.98 | 3.30 | 4.30 | 0.00 | - | 908 | 961 | 21.60% |
| MDLZ260116C00077500 | 2024-04-17 2:37PM EDT | 2026-01-16 | 4.05 | 4.90 | 7.90 | 0.00 | - | 1 | 127 | 27.27% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MDLZ240517P00077500 | 2024-05-01 9:32AM EDT | 2024-05-17 | 6.40 | 4.00 | 7.40 | 0.00 | - | - | 0 | 97.27% |
| MDLZ240621P00077500 | 2024-05-09 11:43AM EDT | 2024-06-21 | 7.27 | 3.50 | 7.50 | 0.00 | - | 16 | 24 | 44.12% |
| MDLZ240920P00077500 | 2024-05-14 9:50AM EDT | 2024-09-20 | 6.00 | 4.40 | 7.60 | 0.00 | - | 1 | 1 | 24.15% |
| MDLZ241220P00077500 | 2024-05-08 9:45AM EDT | 2024-12-20 | 7.30 | 5.60 | 6.50 | 0.00 | - | 8 | 12 | 12.60% |
| MDLZ250117P00077500 | 2024-05-03 9:51AM EDT | 2025-01-17 | 8.00 | 5.50 | 8.60 | 0.00 | - | 1 | 691 | 21.94% |
| MDLZ250620P00077500 | 2024-04-17 10:04AM EDT | 2025-06-20 | 11.90 | 7.30 | 7.70 | 0.00 | - | 1 | 12 | 13.99% |
| MDLZ260116P00077500 | 2024-04-26 9:44AM EDT | 2026-01-16 | 9.40 | 8.20 | 9.40 | 0.00 | - | 41 | 63 | 16.19% |
© 2024 Yahoo. All rights reserved.