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
CallsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MDLZ240524C00070000 | 2024-05-22 3:44PM EDT | 2024-05-24 | 0.60 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| MDLZ240531C00070000 | 2024-05-22 12:45PM EDT | 2024-05-31 | 0.70 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| MDLZ240607C00070000 | 2024-05-22 2:54PM EDT | 2024-06-07 | 1.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MDLZ240614C00070000 | 2024-05-22 10:30AM EDT | 2024-06-14 | 1.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MDLZ240621C00070000 | 2024-05-22 2:54PM EDT | 2024-06-21 | 1.58 | 0.00 | 0.00 | 0.00 | - | 289 | 0 | 0.00% |
| MDLZ240719C00070000 | 2024-05-22 3:41PM EDT | 2024-07-19 | 1.90 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.00% |
| MDLZ240920C00070000 | 2024-05-22 2:50PM EDT | 2024-09-20 | 3.20 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 0.00% |
| MDLZ241220C00070000 | 2024-05-14 3:55PM EDT | 2024-12-20 | 5.90 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| MDLZ250117C00070000 | 2024-05-22 12:45PM EDT | 2025-01-17 | 4.60 | 0.00 | 0.00 | 0.00 | - | 57 | 0 | 0.00% |
| MDLZ250620C00070000 | 2024-05-09 9:45AM EDT | 2025-06-20 | 7.00 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 0.00% |
| MDLZ260116C00070000 | 2024-05-22 12:04PM EDT | 2026-01-16 | 8.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
PutsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MDLZ240524P00070000 | 2024-05-22 3:23PM EDT | 2024-05-24 | 0.30 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 1.56% |
| MDLZ240531P00070000 | 2024-05-22 3:41PM EDT | 2024-05-31 | 0.53 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.78% |
| MDLZ240607P00070000 | 2024-05-22 10:35AM EDT | 2024-06-07 | 1.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.39% |
| MDLZ240614P00070000 | 2024-05-22 2:14PM EDT | 2024-06-14 | 0.88 | 0.00 | 0.00 | 0.00 | - | 63 | 0 | 0.39% |
| MDLZ240621P00070000 | 2024-05-22 3:30PM EDT | 2024-06-21 | 0.90 | 0.00 | 0.00 | 0.00 | - | 148 | 0 | 0.39% |
| MDLZ240628P00070000 | 2024-05-21 11:37AM EDT | 2024-06-28 | 1.10 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.39% |
| MDLZ240719P00070000 | 2024-05-22 3:55PM EDT | 2024-07-19 | 1.48 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.39% |
| MDLZ240920P00070000 | 2024-05-22 2:58PM EDT | 2024-09-20 | 2.17 | 0.00 | 0.00 | 0.00 | - | 596 | 0 | 0.20% |
| MDLZ250117P00070000 | 2024-05-22 2:15PM EDT | 2025-01-17 | 3.46 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.20% |
| MDLZ250620P00070000 | 2024-05-15 10:17AM EDT | 2025-06-20 | 4.00 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.10% |
| MDLZ260116P00070000 | 2024-05-21 11:42AM EDT | 2026-01-16 | 5.80 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.10% |
© 2024 Yahoo. All rights reserved.