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
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MDLZ240524C00065000 | 2024-05-09 3:14PM EDT | 2024-05-24 | 5.20 | 4.30 | 8.50 | 0.00 | - | 11 | 13 | 126.47% |
| MDLZ240621C00065000 | 2024-05-17 3:03PM EDT | 2024-06-21 | 6.70 | 4.80 | 8.70 | -0.06 | -0.89% | 19 | 94 | 59.28% |
| MDLZ240920C00065000 | 2024-05-13 10:12AM EDT | 2024-09-20 | 8.04 | 7.50 | 8.30 | 0.00 | - | 2 | 120 | 28.35% |
| MDLZ241220C00065000 | 2024-05-14 3:48PM EDT | 2024-12-20 | 9.50 | 8.20 | 9.20 | 0.00 | - | 8 | 13 | 26.48% |
| MDLZ250117C00065000 | 2024-05-07 3:36PM EDT | 2025-01-17 | 8.70 | 8.80 | 10.80 | 0.00 | - | 1 | 417 | 32.74% |
| MDLZ250620C00065000 | 2024-05-08 9:44AM EDT | 2025-06-20 | 10.40 | 9.50 | 13.00 | 0.00 | - | - | 17 | 33.85% |
| MDLZ260116C00065000 | 2024-04-16 10:42AM EDT | 2026-01-16 | 9.20 | 11.50 | 12.90 | 0.00 | - | 2 | 356 | 27.09% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MDLZ240524P00065000 | 2024-05-06 11:28AM EDT | 2024-05-24 | 0.10 | 0.00 | 2.15 | 0.00 | - | 1 | 11 | 87.70% |
| MDLZ240531P00065000 | 2024-05-14 3:50PM EDT | 2024-05-31 | 0.10 | 0.05 | 0.20 | 0.00 | - | 23 | 31 | 35.16% |
| MDLZ240607P00065000 | 2024-05-16 9:36AM EDT | 2024-06-07 | 0.40 | 0.05 | 0.35 | 0.00 | - | 1 | 7 | 33.59% |
| MDLZ240614P00065000 | 2024-05-17 1:41PM EDT | 2024-06-14 | 0.14 | 0.05 | 0.25 | -0.01 | -6.67% | 7 | 42 | 26.37% |
| MDLZ240621P00065000 | 2024-05-17 10:20AM EDT | 2024-06-21 | 0.15 | 0.10 | 0.20 | +0.05 | +50.00% | 304 | 4,061 | 22.22% |
| MDLZ240920P00065000 | 2024-05-17 12:42PM EDT | 2024-09-20 | 0.60 | 0.60 | 0.70 | 0.00 | - | 109 | 866 | 17.36% |
| MDLZ241220P00065000 | 2024-05-14 10:54AM EDT | 2024-12-20 | 1.40 | 1.20 | 1.50 | 0.00 | - | 4 | 5 | 18.35% |
| MDLZ250117P00065000 | 2024-05-15 1:19PM EDT | 2025-01-17 | 1.55 | 1.50 | 1.65 | 0.00 | - | 34 | 1,347 | 18.09% |
| MDLZ250620P00065000 | 2024-05-14 9:54AM EDT | 2025-06-20 | 2.50 | 1.75 | 3.80 | 0.00 | - | 1 | 8 | 22.75% |
| MDLZ260116P00065000 | 2024-05-01 2:23PM EDT | 2026-01-16 | 4.05 | 3.60 | 6.40 | 0.00 | - | 2 | 68 | 26.31% |
© 2024 Yahoo. All rights reserved.