Mondelez International, Inc. (MDLZ)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 02:47PM EDT. Market open.
Strike:75.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MDLZ240510C00075000 | 2024-05-03 10:16AM EDT | 2024-05-10 | 0.02 | 0.00 | 0.05 | 0.00 | - | 1 | 40 | 53.52% |
| MDLZ240517C00075000 | 2024-05-08 12:53PM EDT | 2024-05-17 | 0.05 | 0.00 | 0.05 | 0.00 | - | 10 | 299 | 25.20% |
| MDLZ240531C00075000 | 2024-05-06 10:02AM EDT | 2024-05-31 | 0.05 | 0.00 | 0.75 | 0.00 | - | 13 | 104 | 34.13% |
| MDLZ240621C00075000 | 2024-05-09 11:06AM EDT | 2024-06-21 | 0.20 | 0.15 | 0.25 | -0.05 | -20.00% | 11 | 2,096 | 16.75% |
| MDLZ240920C00075000 | 2024-05-09 12:49PM EDT | 2024-09-20 | 1.22 | 1.10 | 1.20 | -0.08 | -6.15% | 7 | 1,162 | 17.40% |
| MDLZ241220C00075000 | 2024-05-07 3:29PM EDT | 2024-12-20 | 2.55 | 2.25 | 2.35 | 0.00 | - | 1 | 25 | 19.29% |
| MDLZ250117C00075000 | 2024-05-09 12:56PM EDT | 2025-01-17 | 2.60 | 2.50 | 2.60 | -0.20 | -7.14% | 1 | 3,782 | 19.34% |
| MDLZ250620C00075000 | 2024-04-24 10:36AM EDT | 2025-06-20 | 5.20 | 4.30 | 4.50 | 0.00 | - | 7 | 22 | 21.90% |
| MDLZ260116C00075000 | 2024-05-08 12:29PM EDT | 2026-01-16 | 6.28 | 6.10 | 6.40 | 0.00 | - | 10 | 552 | 23.06% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MDLZ240517P00075000 | 2024-03-22 3:47PM EDT | 2024-05-17 | 3.37 | 5.00 | 8.90 | 0.00 | - | 1 | 0 | 88.09% |
| MDLZ240621P00075000 | 2024-05-08 2:52PM EDT | 2024-06-21 | 4.51 | 4.80 | 5.00 | 0.00 | - | 5 | 163 | 11.43% |
| MDLZ240920P00075000 | 2024-05-09 1:51PM EDT | 2024-09-20 | 5.40 | 5.20 | 5.40 | +0.15 | +2.86% | 1 | 129 | 11.60% |
| MDLZ250117P00075000 | 2024-05-07 9:57AM EDT | 2025-01-17 | 6.00 | 6.00 | 6.30 | 0.00 | - | 1 | 1,556 | 13.47% |
| MDLZ250620P00075000 | 2024-04-25 9:54AM EDT | 2025-06-20 | 6.90 | 7.00 | 7.20 | 0.00 | - | 29 | 32 | 14.02% |
| MDLZ260116P00075000 | 2024-04-29 9:47AM EDT | 2026-01-16 | 8.10 | 7.90 | 8.30 | 0.00 | - | 1 | 76 | 14.59% |
© 2024 Yahoo. All rights reserved.