Singapore markets open in 8 hours 14 minutes
Straits Times Index
3,307.90 -6.15 (-0.19%) S&P 500
5,320.01 -1.40 (-0.03%) Dow
39,850.62 -22.37 (-0.06%) Nasdaq
16,830.32 -2.30 (-0.01%) Bitcoin USD
70,261.16 +477.91 (+0.68%) CMC Crypto 200
1,524.58 -1.84 (-0.12%)
Mondelez International, Inc. (MDLZ)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 12:46PM EDT. Market open.
Callsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MDLZ240524C00061000 | 2024-04-16 9:36AM EDT | 61.00 | 5.50 | 8.70 | 12.60 | 0.00 | - | - | 0 | 206.74% |
| MDLZ240524C00065000 | 2024-05-09 3:14PM EDT | 65.00 | 5.20 | 3.30 | 6.50 | 0.00 | - | 11 | 13 | 140.72% |
| MDLZ240524C00066000 | 2024-04-19 1:44PM EDT | 66.00 | 2.86 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| MDLZ240524C00067000 | 2024-05-15 10:49AM EDT | 67.00 | 5.00 | 2.95 | 3.20 | 0.00 | - | 4 | 5 | 44.53% |
| MDLZ240524C00068000 | 2024-05-13 3:05PM EDT | 68.00 | 3.65 | 1.90 | 2.40 | 0.00 | - | 2 | 25 | 45.02% |
| MDLZ240524C00069000 | 2024-05-20 1:06PM EDT | 69.00 | 1.88 | 1.00 | 1.95 | 0.00 | - | 1 | 34 | 55.27% |
| MDLZ240524C00070000 | 2024-05-22 11:53AM EDT | 70.00 | 0.40 | 0.40 | 0.45 | -0.30 | -42.86% | 7 | 305 | 17.68% |
| MDLZ240524C00071000 | 2024-05-22 10:19AM EDT | 71.00 | 0.10 | 0.05 | 0.15 | -0.13 | -56.52% | 1 | 212 | 19.53% |
| MDLZ240524C00072000 | 2024-05-22 11:41AM EDT | 72.00 | 0.01 | 0.00 | 1.05 | -0.08 | -88.89% | 2 | 154 | 50.00% |
| MDLZ240524C00073000 | 2024-05-17 10:43AM EDT | 73.00 | 0.12 | 0.00 | 0.05 | 0.00 | - | 2 | 99 | 29.69% |
| MDLZ240524C00074000 | 2024-05-14 3:51PM EDT | 74.00 | 0.09 | 0.00 | 0.15 | 0.00 | - | 1 | 33 | 48.05% |
| MDLZ240524C00076000 | 2024-04-30 3:26PM EDT | 76.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | - | 2 | 25.00% |
| MDLZ240524C00077000 | 2024-05-01 9:34AM EDT | 77.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 2 | 25.00% |
| MDLZ240524C00078000 | 2024-04-30 12:12PM EDT | 78.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | - | 50 | 25.00% |
Putsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MDLZ240524P00059000 | 2024-05-16 9:32AM EDT | 59.00 | 0.05 | 0.00 | 2.05 | 0.00 | - | 2 | 5 | 196.48% |
| MDLZ240524P00060000 | 2024-05-16 9:32AM EDT | 60.00 | 0.05 | 0.00 | 1.05 | 0.00 | - | 8 | 12 | 146.68% |
| MDLZ240524P00061000 | 2024-05-22 9:55AM EDT | 61.00 | 0.06 | 0.00 | 1.05 | +0.01 | +20.00% | 14 | 66 | 135.35% |
| MDLZ240524P00062000 | 2024-05-21 1:38PM EDT | 62.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 26 | 32 | 111.72% |
| MDLZ240524P00063000 | 2024-05-21 2:37PM EDT | 63.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 226 | 228 | 25.00% |
| MDLZ240524P00064000 | 2024-05-21 1:40PM EDT | 64.00 | 0.06 | 0.05 | 0.75 | 0.00 | - | 21 | 30 | 91.80% |
| MDLZ240524P00065000 | 2024-05-21 11:22AM EDT | 65.00 | 0.05 | 0.05 | 0.75 | 0.00 | - | 7 | 20 | 80.66% |
| MDLZ240524P00066000 | 2024-05-17 1:26PM EDT | 66.00 | 0.05 | 0.05 | 0.20 | 0.00 | - | 1 | 13 | 55.27% |
| MDLZ240524P00067000 | 2024-05-20 12:44PM EDT | 67.00 | 0.05 | 0.05 | 0.20 | 0.00 | - | 1 | 10 | 44.92% |
| MDLZ240524P00068000 | 2024-05-07 10:40AM EDT | 68.00 | 0.17 | 0.05 | 0.15 | +0.01 | +6.25% | 1 | 17 | 30.86% |
| MDLZ240524P00069000 | 2024-05-22 9:35AM EDT | 69.00 | 0.30 | 0.10 | 0.20 | +0.17 | +130.77% | 1 | 39 | 22.56% |
| MDLZ240524P00070000 | 2024-05-22 12:26PM EDT | 70.00 | 0.40 | 0.40 | 0.50 | +0.18 | +81.82% | 7 | 599 | 19.83% |
| MDLZ240524P00071000 | 2024-05-21 10:48AM EDT | 71.00 | 1.05 | 0.65 | 2.40 | 0.00 | - | 8 | 15 | 72.95% |
| MDLZ240524P00072000 | 2024-05-20 2:08PM EDT | 72.00 | 1.75 | 0.50 | 4.10 | 0.00 | - | 1 | 3 | 116.80% |
| MDLZ240524P00073000 | 2024-05-15 1:00PM EDT | 73.00 | 1.41 | 1.25 | 4.70 | 0.00 | - | - | 1 | 114.75% |
| MDLZ240524P00074000 | 2024-04-18 9:43AM EDT | 74.00 | 7.20 | 0.90 | 3.50 | 0.00 | - | 30 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.