Singapore markets open in 6 hours 14 minutes
Straits Times Index
3,289.42 -23.93 (-0.72%) S&P 500
5,300.80 +54.12 (+1.03%) Dow
39,828.50 +270.39 (+0.68%) Nasdaq
16,728.68 +217.50 (+1.32%) Bitcoin USD
65,501.48 +4,179.20 (+6.82%) CMC Crypto 200
1,380.70 +112.76 (+8.89%)
Mondelez International, Inc. (MDLZ)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 02:45PM EDT. Market open.
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MDLZ240621C00035000 | 2024-02-26 12:55PM EDT | 35.00 | 38.88 | 33.00 | 37.60 | 0.00 | - | 1 | 2 | 157.91% |
| MDLZ240621C00040000 | 2023-08-07 9:44AM EDT | 40.00 | 34.93 | 28.30 | 32.40 | 0.00 | - | 1 | 1 | 124.85% |
| MDLZ240621C00050000 | 2024-01-04 4:37PM EDT | 50.00 | 24.20 | 25.30 | 30.00 | 0.00 | - | 1 | 1 | 186.65% |
| MDLZ240621C00055000 | 2024-04-16 11:50AM EDT | 55.00 | 11.30 | 15.00 | 18.40 | 0.00 | - | 2 | 8 | 88.53% |
| MDLZ240621C00057500 | 2024-05-06 9:50AM EDT | 57.50 | 12.50 | 12.70 | 16.50 | 0.00 | - | 1 | 19 | 88.53% |
| MDLZ240621C00060000 | 2024-04-04 2:23PM EDT | 60.00 | 9.40 | 8.60 | 12.20 | 0.00 | - | 1 | 1,318 | 44.87% |
| MDLZ240621C00062500 | 2024-05-13 10:12AM EDT | 62.50 | 9.54 | 7.60 | 11.40 | 0.00 | - | 2 | 97 | 65.60% |
| MDLZ240621C00065000 | 2024-05-14 11:15AM EDT | 65.00 | 6.76 | 6.20 | 7.40 | 0.00 | - | 1 | 94 | 32.96% |
| MDLZ240621C00067500 | 2024-05-14 9:46AM EDT | 67.50 | 4.75 | 4.70 | 4.90 | 0.00 | - | 10 | 624 | 24.41% |
| MDLZ240621C00070000 | 2024-05-15 1:58PM EDT | 70.00 | 2.65 | 2.55 | 2.70 | -0.25 | -8.62% | 33 | 3,329 | 18.82% |
| MDLZ240621C00072500 | 2024-05-15 1:59PM EDT | 72.50 | 1.07 | 1.00 | 1.10 | -0.13 | -10.83% | 44 | 2,925 | 15.80% |
| MDLZ240621C00075000 | 2024-05-15 1:38PM EDT | 75.00 | 0.30 | 0.25 | 0.35 | -0.10 | -25.00% | 11 | 2,085 | 15.21% |
| MDLZ240621C00077500 | 2024-05-15 1:37PM EDT | 77.50 | 0.10 | 0.00 | 0.40 | -0.25 | -71.43% | 12 | 4,096 | 22.63% |
| MDLZ240621C00080000 | 2024-05-14 2:20PM EDT | 80.00 | 0.20 | 0.00 | 0.40 | 0.00 | - | 2 | 2,414 | 28.57% |
| MDLZ240621C00082500 | 2024-05-03 1:43PM EDT | 82.50 | 0.10 | 0.00 | 0.75 | 0.00 | - | 11 | 532 | 40.94% |
| MDLZ240621C00085000 | 2024-05-15 9:43AM EDT | 85.00 | 0.10 | 0.00 | 0.20 | +0.05 | +100.00% | 39 | 466 | 33.20% |
| MDLZ240621C00087500 | 2024-02-05 12:51PM EDT | 87.50 | 0.25 | 0.00 | 1.90 | 0.00 | - | 4 | 58 | 55.54% |
| MDLZ240621C00090000 | 2024-04-23 9:54AM EDT | 90.00 | 0.03 | 0.00 | 0.20 | 0.00 | - | 1 | 25 | 41.60% |
| MDLZ240621C00095000 | 2024-04-24 1:02PM EDT | 95.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 79 | 4 | 55.76% |
| MDLZ240621C00100000 | 2023-05-03 11:22AM EDT | 100.00 | 0.60 | 0.10 | 0.80 | 0.00 | - | 3 | 4 | 65.82% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MDLZ240621P00032500 | 2024-01-25 1:28PM EDT | 32.50 | 0.10 | 0.00 | 1.85 | 0.00 | - | 1 | 1 | 173.05% |
| MDLZ240621P00035000 | 2023-10-06 9:30AM EDT | 35.00 | 0.14 | 0.00 | 2.20 | 0.00 | - | 10 | 10 | 166.11% |
| MDLZ240621P00040000 | 2023-11-15 12:13PM EDT | 40.00 | 0.08 | 0.00 | 0.75 | 0.00 | - | - | 2 | 108.98% |
| MDLZ240621P00042500 | 2023-11-20 4:36PM EDT | 42.50 | 0.10 | 0.00 | 0.60 | 0.00 | - | 377 | 513 | 94.92% |
| MDLZ240621P00045000 | 2023-10-19 3:22PM EDT | 45.00 | 0.50 | 0.00 | 0.75 | 0.00 | - | 268 | 271 | 89.94% |
| MDLZ240621P00047500 | 2023-11-28 2:19PM EDT | 47.50 | 0.25 | 0.00 | 0.65 | 0.00 | - | 1 | 502 | 78.71% |
| MDLZ240621P00050000 | 2024-05-03 9:30AM EDT | 50.00 | 0.04 | 0.00 | 0.15 | 0.00 | - | 1 | 29 | 54.30% |
| MDLZ240621P00052500 | 2023-11-10 4:41PM EDT | 52.50 | 0.45 | 0.00 | 0.50 | 0.00 | - | 2 | 5 | 59.08% |
| MDLZ240621P00055000 | 2024-05-14 1:59PM EDT | 55.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 22 | 16,921 | 39.06% |
| MDLZ240621P00057500 | 2024-05-13 11:35AM EDT | 57.50 | 0.05 | 0.00 | 0.20 | 0.00 | - | 1 | 904 | 42.48% |
| MDLZ240621P00060000 | 2024-05-15 9:30AM EDT | 60.00 | 0.05 | 0.05 | 0.15 | -0.10 | -66.67% | 4 | 1,240 | 33.69% |
| MDLZ240621P00062500 | 2024-05-03 12:30PM EDT | 62.50 | 0.11 | 0.05 | 0.75 | 0.00 | - | 5 | 640 | 42.29% |
| MDLZ240621P00065000 | 2024-05-15 11:38AM EDT | 65.00 | 0.12 | 0.05 | 0.15 | -0.03 | -20.00% | 1 | 4,059 | 20.90% |
| MDLZ240621P00067500 | 2024-05-15 10:00AM EDT | 67.50 | 0.20 | 0.20 | 0.25 | -0.10 | -33.33% | 34 | 1,117 | 16.75% |
| MDLZ240621P00070000 | 2024-05-15 1:52PM EDT | 70.00 | 0.55 | 0.50 | 0.60 | +0.05 | +10.00% | 75 | 3,029 | 13.97% |
| MDLZ240621P00072500 | 2024-05-15 12:43PM EDT | 72.50 | 1.55 | 1.40 | 1.55 | +0.10 | +6.90% | 221 | 1,668 | 11.90% |
| MDLZ240621P00075000 | 2024-05-13 1:03PM EDT | 75.00 | 3.60 | 2.55 | 3.60 | 0.00 | - | 3 | 162 | 14.41% |
| MDLZ240621P00077500 | 2024-05-09 11:43AM EDT | 77.50 | 7.27 | 4.20 | 7.00 | 0.00 | - | 16 | 24 | 34.67% |
| MDLZ240621P00080000 | 2024-05-13 1:03PM EDT | 80.00 | 6.61 | 6.40 | 9.40 | 0.00 | - | 1 | 0 | 40.36% |
| MDLZ240621P00082500 | 2024-05-07 2:10PM EDT | 82.50 | 11.60 | 9.00 | 12.80 | 0.00 | - | 1 | 0 | 59.55% |
| MDLZ240621P00085000 | 2024-04-02 3:01PM EDT | 85.00 | 15.10 | 12.40 | 16.10 | 0.00 | - | 12 | 0 | 50.15% |
| MDLZ240621P00090000 | 2023-05-11 1:13PM EDT | 90.00 | 12.60 | 15.10 | 19.50 | 0.00 | - | 1 | 2 | 65.21% |
| MDLZ240621P00115000 | 2024-01-22 11:18AM EDT | 115.00 | 41.83 | 39.30 | 43.30 | 0.00 | - | - | 0 | 43.75% |
© 2024 Yahoo. All rights reserved.