Singapore markets closed
Straits Times Index
3,439.88 +24.37 (+0.71%) S&P 500
5,537.02 +28.01 (+0.51%) Dow
39,308.00 -23.90 (-0.06%) Nasdaq
18,188.30 +159.54 (+0.88%) Bitcoin USD
57,403.66 -2,411.35 (-4.03%) CMC Crypto 200
1,204.32 -56.86 (-4.51%)
Mondelez International, Inc. (MDLZ)
NasdaqGS - NasdaqGS Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor12 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MDLZ240712C00062000 | 2024-06-10 11:25AM EDT | 62.00 | 5.00 | 3.20 | 6.50 | 0.00 | - | - | 0 | 98.58% |
| MDLZ240712C00064000 | 2024-07-01 9:53AM EDT | 64.00 | 2.80 | 2.05 | 3.70 | 0.00 | - | 2 | 0 | 57.52% |
| MDLZ240712C00065000 | 2024-07-01 12:30PM EDT | 65.00 | 1.21 | 1.30 | 1.70 | 0.00 | - | 4 | 0 | 21.19% |
| MDLZ240712C00066000 | 2024-07-03 12:51PM EDT | 66.00 | 0.80 | 0.80 | 0.90 | +0.35 | +77.78% | 4 | 0 | 17.29% |
| MDLZ240712C00067000 | 2024-07-03 11:01AM EDT | 67.00 | 0.30 | 0.30 | 0.40 | +0.03 | +11.11% | 8 | 0 | 16.26% |
| MDLZ240712C00068000 | 2024-07-03 12:38PM EDT | 68.00 | 0.14 | 0.05 | 0.20 | +0.05 | +55.56% | 13 | 0 | 18.02% |
| MDLZ240712C00069000 | 2024-07-02 2:30PM EDT | 69.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 1 | 481 | 22.07% |
| MDLZ240712C00070000 | 2024-07-03 10:40AM EDT | 70.00 | 0.11 | 0.00 | 0.20 | +0.06 | +120.00% | 1 | 115 | 29.88% |
| MDLZ240712C00071000 | 2024-06-24 11:31AM EDT | 71.00 | 0.05 | 0.05 | 1.05 | 0.00 | - | 224 | 230 | 64.70% |
| MDLZ240712C00072000 | 2024-07-03 12:34PM EDT | 72.00 | 0.06 | 0.05 | 0.20 | +0.01 | +20.00% | 1 | 0 | 40.23% |
| MDLZ240712C00073000 | 2024-07-02 12:31PM EDT | 73.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 3 | 0 | 65.33% |
| MDLZ240712C00075000 | 2024-07-02 9:50AM EDT | 75.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 37 | 0 | 46.68% |
| MDLZ240712C00076000 | 2024-07-02 9:38AM EDT | 76.00 | 0.06 | 0.00 | 0.20 | 0.00 | - | 27 | 0 | 50.59% |
| MDLZ240712C00077000 | 2024-06-27 3:50PM EDT | 77.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | - | 24 | 54.30% |
| MDLZ240712C00078000 | 2024-06-28 10:21AM EDT | 78.00 | 0.06 | 0.00 | 0.20 | 0.00 | - | 105 | 0 | 58.20% |
Putsfor12 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MDLZ240712P00054000 | 2024-07-02 10:09AM EDT | 54.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 314 | 388 | 73.05% |
| MDLZ240712P00055000 | 2024-07-03 10:24AM EDT | 55.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 90 | 0 | 60.16% |
| MDLZ240712P00056000 | 2024-07-03 10:39AM EDT | 56.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 21 | 0 | 55.08% |
| MDLZ240712P00060000 | 2024-06-28 3:01PM EDT | 60.00 | 0.10 | 0.00 | 2.20 | 0.00 | - | 6 | 0 | 85.06% |
| MDLZ240712P00061000 | 2024-06-03 1:10PM EDT | 61.00 | 0.18 | 0.00 | 2.15 | 0.00 | - | 22 | 0 | 75.93% |
| MDLZ240712P00062000 | 2024-06-17 12:08PM EDT | 62.00 | 0.20 | 0.05 | 2.20 | 0.00 | - | - | 0 | 68.99% |
| MDLZ240712P00064000 | 2024-07-03 12:01PM EDT | 64.00 | 0.15 | 0.10 | 0.20 | 0.00 | - | 2 | 0 | 23.05% |
| MDLZ240712P00065000 | 2024-07-03 12:34PM EDT | 65.00 | 0.25 | 0.15 | 0.25 | -0.15 | -37.50% | 1 | 0 | 17.82% |
| MDLZ240712P00066000 | 2024-07-02 9:30AM EDT | 66.00 | 1.18 | 0.35 | 0.50 | 0.00 | - | 1 | 0 | 15.82% |
| MDLZ240712P00067000 | 2024-07-02 10:57AM EDT | 67.00 | 1.50 | 0.85 | 1.00 | 0.00 | - | 3 | 0 | 14.70% |
| MDLZ240712P00068000 | 2024-06-28 2:09PM EDT | 68.00 | 2.89 | 1.65 | 1.85 | 0.00 | - | 7 | 0 | 17.68% |
| MDLZ240712P00071000 | 2024-06-26 10:48AM EDT | 71.00 | 4.20 | 3.40 | 6.80 | 0.00 | - | - | 0 | 94.29% |
| MDLZ240712P00072000 | 2024-06-25 2:29PM EDT | 72.00 | 4.50 | 4.40 | 7.80 | 0.00 | - | - | 0 | 50.98% |
| MDLZ240712P00075000 | 2024-06-25 2:15PM EDT | 75.00 | 7.60 | 6.80 | 10.80 | 0.00 | - | - | 0 | 50.00% |
| MDLZ240712P00080000 | 2024-06-25 2:15PM EDT | 80.00 | 12.60 | 12.60 | 15.80 | 0.00 | - | - | 0 | 94.82% |
© 2024 Yahoo. All rights reserved.