Singapore markets closed
Straits Times Index
3,307.90 -6.15 (-0.19%) Nikkei
38,617.10 -329.83 (-0.85%) Hang Seng
19,197.68 -22.94 (-0.12%) FTSE 100
8,384.88 -31.57 (-0.38%) Bitcoin USD
69,897.99 -1,041.20 (-1.47%) CMC Crypto 200
1,466.65 -59.77 (-3.92%)
Mondelez International, Inc. (MDLZ)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor31 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MDLZ240531C00064000 | 2024-04-24 10:21AM EDT | 64.00 | 7.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MDLZ240531C00066000 | 2024-04-25 3:56PM EDT | 66.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MDLZ240531C00068000 | 2024-04-25 11:39AM EDT | 68.00 | 3.77 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MDLZ240531C00069000 | 2024-05-20 1:46PM EDT | 69.00 | 1.83 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MDLZ240531C00070000 | 2024-05-21 11:46AM EDT | 70.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| MDLZ240531C00071000 | 2024-05-21 3:14PM EDT | 71.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 0.78% |
| MDLZ240531C00072000 | 2024-05-21 11:46AM EDT | 72.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 3.13% |
| MDLZ240531C00073000 | 2024-05-20 1:49PM EDT | 73.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 154 | 0 | 6.25% |
| MDLZ240531C00074000 | 2024-05-15 11:08AM EDT | 74.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| MDLZ240531C00075000 | 2024-05-06 10:02AM EDT | 75.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 12.50% |
| MDLZ240531C00076000 | 2024-05-06 10:02AM EDT | 76.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 12.50% |
| MDLZ240531C00077000 | 2024-04-30 1:38PM EDT | 77.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| MDLZ240531C00078000 | 2024-05-01 12:41PM EDT | 78.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
Putsfor31 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MDLZ240531P00058000 | 2024-04-17 12:39PM EDT | 58.00 | 0.16 | 0.00 | 2.15 | 0.00 | - | - | 3 | 120.26% |
| MDLZ240531P00061000 | 2024-05-21 2:40PM EDT | 61.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| MDLZ240531P00062000 | 2024-05-07 12:26PM EDT | 62.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| MDLZ240531P00063000 | 2024-05-08 10:30AM EDT | 63.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MDLZ240531P00064000 | 2024-05-20 1:01PM EDT | 64.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MDLZ240531P00065000 | 2024-05-14 3:50PM EDT | 65.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 12.50% |
| MDLZ240531P00066000 | 2024-05-07 3:57PM EDT | 66.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MDLZ240531P00067000 | 2024-05-09 3:22PM EDT | 67.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| MDLZ240531P00068000 | 2024-05-20 2:57PM EDT | 68.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 6.25% |
| MDLZ240531P00069000 | 2024-05-21 1:13PM EDT | 69.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 3.13% |
| MDLZ240531P00070000 | 2024-05-20 3:04PM EDT | 70.00 | 0.47 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| MDLZ240531P00071000 | 2024-05-21 11:48AM EDT | 71.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MDLZ240531P00072000 | 2024-05-21 12:29PM EDT | 72.00 | 1.78 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MDLZ240531P00073000 | 2024-05-21 9:34AM EDT | 73.00 | 2.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MDLZ240531P00074000 | 2024-04-19 9:33AM EDT | 74.00 | 6.60 | 0.80 | 4.00 | 0.00 | - | 30 | 0 | 39.31% |
© 2024 Yahoo. All rights reserved.