UK markets open in 7 hours 51 minutes
NIKKEI 225
38,229.11 -44.99 (-0.12%) HANG SENG
18,963.68 +487.78 (+2.64%) CRUDE OIL
78.02 -0.24 (-0.31%) GOLD FUTURES
2,367.70 -7.30 (-0.31%) DOW
39,512.84 +837.14 (+2.16%) Bitcoin GBP
48,956.23 +317.44 (+0.65%)
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 | 2024-05-03 3:04PM EDT | 2024-05-17 | 1.45 | 0.55 | 1.50 | +0.63 | +76.83% | 33 | 940 | 20.85% |
| MDLZ240524C00070000 | 2024-05-03 12:15PM EDT | 2024-05-24 | 1.00 | 1.55 | 1.70 | 0.00 | - | 2 | 295 | 18.56% |
| MDLZ240531C00070000 | 2024-05-01 10:16AM EDT | 2024-05-31 | 0.90 | 1.65 | 3.90 | -0.65 | -41.94% | 1 | 21 | 49.56% |
| MDLZ240607C00070000 | 2024-05-10 12:12PM EDT | 2024-06-07 | 1.80 | 1.80 | 2.15 | +0.60 | +50.00% | 3 | 47 | 19.24% |
| MDLZ240621C00070000 | 2024-05-06 10:17AM EDT | 2024-06-21 | 2.32 | 2.00 | 2.40 | +0.62 | +36.47% | 28 | 3,327 | 18.36% |
| MDLZ240920C00070000 | 2024-05-03 3:48PM EDT | 2024-09-20 | 3.54 | 3.90 | 4.10 | +0.08 | +2.31% | 1 | 109 | 20.47% |
| MDLZ241220C00070000 | 2024-04-26 11:38AM EDT | 2024-12-20 | 5.55 | 5.30 | 5.50 | 0.00 | - | 1 | 1 | 22.17% |
| MDLZ250117C00070000 | 2024-05-03 1:03PM EDT | 2025-01-17 | 5.70 | 5.60 | 5.80 | +0.60 | +11.76% | 1 | 895 | 22.19% |
| MDLZ250620C00070000 | 2024-04-29 1:51PM EDT | 2025-06-20 | 7.00 | 7.50 | 7.80 | -1.30 | -15.66% | 24 | 118 | 24.27% |
| MDLZ260116C00070000 | 2024-05-03 3:44PM EDT | 2026-01-16 | 8.93 | 9.10 | 12.00 | +0.13 | +1.48% | 10 | 59 | 31.35% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MDLZ240517P00070000 | 2024-05-03 3:35PM EDT | 2024-05-17 | 0.15 | 0.10 | 0.20 | -0.65 | -81.25% | 9 | 862 | 17.29% |
| MDLZ240524P00070000 | 2024-05-06 9:56AM EDT | 2024-05-24 | 0.30 | 0.25 | 0.35 | -0.70 | -70.00% | 1 | 14 | 15.28% |
| MDLZ240531P00070000 | 2024-05-06 9:48AM EDT | 2024-05-31 | 0.43 | 0.35 | 0.45 | -0.72 | -62.61% | 1 | 49 | 14.11% |
| MDLZ240607P00070000 | 2024-05-06 9:35AM EDT | 2024-06-07 | 0.85 | 0.45 | 0.55 | -0.35 | -29.17% | 2 | 61 | 13.60% |
| MDLZ240614P00070000 | 2024-05-06 9:38AM EDT | 2024-06-14 | 2.05 | 0.55 | 0.65 | 0.00 | - | - | 25 | 13.40% |
| MDLZ240621P00070000 | 2024-05-06 10:10AM EDT | 2024-06-21 | 0.69 | 0.65 | 0.75 | -0.71 | -50.71% | 55 | 2,945 | 13.36% |
| MDLZ240920P00070000 | 2024-05-06 10:20AM EDT | 2024-09-20 | 1.95 | 1.90 | 2.00 | -0.65 | -25.00% | 139 | 1,577 | 15.10% |
| MDLZ250117P00070000 | 2024-05-02 3:11PM EDT | 2025-01-17 | 3.50 | 3.00 | 3.20 | +0.05 | +1.45% | 3 | 3,233 | 16.16% |
| MDLZ250620P00070000 | 2024-04-30 3:35PM EDT | 2025-06-20 | 4.20 | 4.10 | 4.40 | 0.00 | - | 61 | 68 | 16.81% |
| MDLZ260116P00070000 | 2024-05-07 9:46AM EDT | 2026-01-16 | 5.70 | 4.90 | 7.90 | 0.00 | - | 1 | 256 | 23.32% |
© 2024 Yahoo. All rights reserved.