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
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MDLZ240524C00070000 | 2024-05-15 10:57AM EDT | 2024-05-24 | 2.03 | 0.40 | 1.50 | 0.00 | - | 5 | 301 | 18.56% |
| MDLZ240531C00070000 | 2024-05-14 3:01PM EDT | 2024-05-31 | 2.24 | 1.20 | 3.50 | 0.00 | - | 1 | 22 | 51.56% |
| MDLZ240607C00070000 | 2024-05-17 3:07PM EDT | 2024-06-07 | 1.85 | 1.65 | 2.85 | -0.35 | -15.91% | 2 | 48 | 32.28% |
| MDLZ240614C00070000 | 2024-05-14 3:23PM EDT | 2024-06-14 | 2.60 | 2.35 | 2.50 | 0.00 | - | 3 | 4 | 23.32% |
| MDLZ240621C00070000 | 2024-05-17 3:56PM EDT | 2024-06-21 | 2.20 | 2.05 | 2.20 | -0.45 | -16.98% | 14 | 3,333 | 17.26% |
| MDLZ240920C00070000 | 2024-05-17 1:08PM EDT | 2024-09-20 | 4.10 | 3.70 | 3.90 | -0.35 | -7.87% | 36 | 121 | 19.63% |
| MDLZ241220C00070000 | 2024-05-14 3:55PM EDT | 2024-12-20 | 5.90 | 5.00 | 5.80 | 0.00 | - | 7 | 6 | 23.79% |
| MDLZ250117C00070000 | 2024-05-14 10:54AM EDT | 2025-01-17 | 5.80 | 5.40 | 5.60 | 0.00 | - | 3 | 894 | 21.51% |
| MDLZ250620C00070000 | 2024-05-09 9:45AM EDT | 2025-06-20 | 7.00 | 5.30 | 10.00 | 0.00 | - | 24 | 118 | 31.96% |
| MDLZ260116C00070000 | 2024-05-08 12:29PM EDT | 2026-01-16 | 8.93 | 8.20 | 10.00 | 0.00 | - | 10 | 59 | 25.86% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MDLZ240524P00070000 | 2024-05-17 10:41AM EDT | 2024-05-24 | 0.10 | 0.10 | 0.15 | 0.00 | - | 1 | 22 | 14.45% |
| MDLZ240531P00070000 | 2024-05-15 3:50PM EDT | 2024-05-31 | 0.30 | 0.20 | 0.30 | 0.00 | - | 3 | 38 | 13.82% |
| MDLZ240607P00070000 | 2024-05-17 11:52AM EDT | 2024-06-07 | 0.30 | 0.30 | 0.50 | 0.00 | - | 2 | 43 | 14.75% |
| MDLZ240614P00070000 | 2024-05-17 10:01AM EDT | 2024-06-14 | 0.80 | 0.45 | 0.60 | +0.45 | +128.57% | 6 | 67 | 14.21% |
| MDLZ240621P00070000 | 2024-05-17 3:53PM EDT | 2024-06-21 | 0.54 | 0.55 | 0.65 | +0.03 | +5.88% | 58 | 2,993 | 13.33% |
| MDLZ240628P00070000 | 2024-05-15 11:27AM EDT | 2024-06-28 | 0.70 | 0.50 | 0.90 | 0.00 | - | 2 | 3 | 14.99% |
| MDLZ240920P00070000 | 2024-05-16 2:15PM EDT | 2024-09-20 | 1.65 | 1.70 | 1.90 | 0.00 | - | 22 | 1,494 | 14.92% |
| MDLZ250117P00070000 | 2024-05-16 2:14PM EDT | 2025-01-17 | 2.88 | 3.00 | 3.10 | 0.00 | - | 1 | 3,263 | 15.98% |
| MDLZ250620P00070000 | 2024-05-15 10:17AM EDT | 2025-06-20 | 4.00 | 3.30 | 6.30 | 0.00 | - | 8 | 75 | 23.49% |
| MDLZ260116P00070000 | 2024-05-07 9:46AM EDT | 2026-01-16 | 5.70 | 3.90 | 5.60 | 0.00 | - | 1 | 256 | 17.08% |
© 2024 Yahoo. All rights reserved.