Singapore markets closed
Straits Times Index
3,332.80 -10.55 (-0.32%) Nikkei
39,583.08 +241.54 (+0.61%) Hang Seng
17,718.61 +2.14 (+0.01%) FTSE 100
8,164.12 -15.56 (-0.19%) Bitcoin USD
61,488.24 +586.50 (+0.96%) CMC Crypto 200
1,276.16 -7.67 (-0.60%)
Mondelez International, Inc. (MDLZ)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor5 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MDLZ240705C00064000 | 2024-06-11 1:01PM EDT | 64.00 | 3.50 | 0.10 | 1.80 | 0.00 | - | 2 | 0 | 27.30% |
| MDLZ240705C00065000 | 2024-06-28 3:32PM EDT | 65.00 | 0.55 | 0.65 | 0.85 | -0.90 | -62.07% | 48 | 0 | 18.12% |
| MDLZ240705C00066000 | 2024-06-28 2:17PM EDT | 66.00 | 0.20 | 0.20 | 0.70 | -0.45 | -69.23% | 37 | 7 | 28.37% |
| MDLZ240705C00067000 | 2024-06-28 1:24PM EDT | 67.00 | 0.07 | 0.05 | 0.15 | -0.17 | -70.83% | 68 | 101 | 19.34% |
| MDLZ240705C00068000 | 2024-06-28 12:07PM EDT | 68.00 | 0.08 | 0.00 | 0.10 | -0.02 | -20.00% | 5 | 89 | 23.73% |
| MDLZ240705C00069000 | 2024-06-28 3:08PM EDT | 69.00 | 0.05 | 0.05 | 0.20 | +0.02 | +66.67% | 8 | 129 | 36.33% |
| MDLZ240705C00070000 | 2024-06-28 10:12AM EDT | 70.00 | 0.01 | 0.00 | 0.15 | -0.16 | -94.12% | 1 | 273 | 39.75% |
| MDLZ240705C00071000 | 2024-06-24 12:05PM EDT | 71.00 | 0.06 | 0.00 | 1.15 | 0.00 | - | 2 | 323 | 68.75% |
| MDLZ240705C00072000 | 2024-06-24 12:06PM EDT | 72.00 | 0.05 | 0.00 | 1.90 | 0.00 | - | 5 | 15 | 91.80% |
| MDLZ240705C00077000 | 2024-06-25 10:20AM EDT | 77.00 | 0.05 | 0.00 | 2.00 | 0.00 | - | 97 | 100 | 128.71% |
Putsfor5 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MDLZ240705P00055000 | 2024-06-21 10:14AM EDT | 55.00 | 0.06 | 0.00 | 2.15 | 0.00 | - | 1 | 1 | 146.39% |
| MDLZ240705P00056000 | 2024-06-25 9:31AM EDT | 56.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 21 | 101 | 74.61% |
| MDLZ240705P00060000 | 2024-06-27 3:07PM EDT | 60.00 | 0.05 | 0.00 | 0.35 | 0.00 | - | 2 | 9 | 50.98% |
| MDLZ240705P00061000 | 2024-06-26 11:23AM EDT | 61.00 | 0.07 | 0.00 | 2.20 | 0.00 | - | 12 | 14 | 85.84% |
| MDLZ240705P00062000 | 2024-06-03 12:21PM EDT | 62.00 | 0.19 | 0.00 | 0.50 | 0.00 | - | 5 | 29 | 51.95% |
| MDLZ240705P00063000 | 2024-06-28 12:19PM EDT | 63.00 | 0.07 | 0.05 | 0.30 | -0.03 | -30.00% | 1 | 13 | 34.18% |
| MDLZ240705P00064000 | 2024-06-28 1:12PM EDT | 64.00 | 0.13 | 0.05 | 0.20 | +0.02 | +18.18% | 7 | 49 | 21.00% |
| MDLZ240705P00065000 | 2024-06-28 2:50PM EDT | 65.00 | 0.43 | 0.20 | 0.35 | +0.28 | +186.67% | 8 | 83 | 16.21% |
| MDLZ240705P00066000 | 2024-06-27 2:28PM EDT | 66.00 | 0.48 | 0.60 | 0.85 | 0.00 | - | 2 | 123 | 15.58% |
| MDLZ240705P00067000 | 2024-06-28 11:22AM EDT | 67.00 | 1.60 | 1.50 | 1.85 | +0.70 | +77.78% | 20 | 7 | 25.20% |
| MDLZ240705P00068000 | 2024-06-28 2:36PM EDT | 68.00 | 2.88 | 0.65 | 3.00 | +2.28 | +380.00% | 114 | 76 | 39.65% |
| MDLZ240705P00069000 | 2024-06-26 2:46PM EDT | 69.00 | 2.52 | 1.75 | 5.70 | 0.00 | - | 8 | 8 | 106.15% |
| MDLZ240705P00070000 | 2024-06-24 10:12AM EDT | 70.00 | 2.85 | 2.70 | 6.60 | 0.00 | - | 1 | 13 | 112.84% |
| MDLZ240705P00071000 | 2024-06-28 9:53AM EDT | 71.00 | 4.40 | 3.60 | 7.70 | +0.10 | +2.33% | 2 | 22 | 125.39% |
| MDLZ240705P00072000 | 2024-06-25 2:29PM EDT | 72.00 | 4.50 | 4.60 | 8.60 | 0.00 | - | 6 | 24 | 130.96% |
| MDLZ240705P00073000 | 2024-06-25 11:04AM EDT | 73.00 | 5.20 | 5.70 | 9.60 | 0.00 | - | 19 | 21 | 51.17% |
| MDLZ240705P00074000 | 2024-06-25 10:15AM EDT | 74.00 | 6.10 | 6.70 | 10.70 | 0.00 | - | 2 | 3 | 61.52% |
| MDLZ240705P00075000 | 2024-06-25 10:06AM EDT | 75.00 | 7.20 | 7.70 | 11.70 | 0.00 | - | 1 | 18 | 66.60% |
| MDLZ240705P00076000 | 2024-06-21 1:36PM EDT | 76.00 | 9.90 | 8.60 | 12.60 | 0.00 | - | 3 | 3 | 57.42% |
© 2024 Yahoo. All rights reserved.