Singapore markets closed
Straits Times Index
3,307.90 -6.15 (-0.19%) Nikkei
38,638.80 -308.13 (-0.79%) Hang Seng
19,268.51 +47.89 (+0.25%) FTSE 100
8,416.45 -7.75 (-0.09%) Bitcoin USD
69,948.84 -1,253.97 (-1.76%) CMC Crypto 200
1,470.11 -56.31 (-3.69%)
Mondelez International, Inc. (MDLZ)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MDLZ240920C00040000 | 2024-03-28 12:58PM EDT | 40.00 | 30.70 | 29.00 | 33.50 | 0.00 | - | 3 | 3 | 65.77% |
| MDLZ240920C00055000 | 2024-04-18 10:36AM EDT | 55.00 | 13.10 | 15.20 | 19.00 | 0.00 | - | - | 9 | 63.53% |
| MDLZ240920C00057500 | 2024-04-18 9:59AM EDT | 57.50 | 10.80 | 12.80 | 16.60 | 0.00 | - | - | 27 | 57.54% |
| MDLZ240920C00060000 | 2024-04-22 3:26PM EDT | 60.00 | 10.66 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MDLZ240920C00062500 | 2024-03-28 12:58PM EDT | 62.50 | 9.70 | 9.70 | 10.00 | 0.00 | - | 3 | 4 | 31.79% |
| MDLZ240920C00065000 | 2024-05-21 9:49AM EDT | 65.00 | 6.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MDLZ240920C00067500 | 2024-05-14 3:06PM EDT | 67.50 | 6.10 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| MDLZ240920C00070000 | 2024-05-20 10:04AM EDT | 70.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MDLZ240920C00072500 | 2024-05-21 3:57PM EDT | 72.50 | 2.05 | 0.00 | 0.00 | 0.00 | - | 432 | 0 | 1.56% |
| MDLZ240920C00075000 | 2024-05-21 1:59PM EDT | 75.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 108 | 0 | 3.13% |
| MDLZ240920C00077500 | 2024-05-21 11:47AM EDT | 77.50 | 0.52 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 3.13% |
| MDLZ240920C00080000 | 2024-05-16 3:01PM EDT | 80.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 6.25% |
| MDLZ240920C00082500 | 2024-05-02 3:44PM EDT | 82.50 | 0.25 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| MDLZ240920C00085000 | 2024-05-06 11:55AM EDT | 85.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| MDLZ240920C00090000 | 2024-02-20 3:22PM EDT | 90.00 | 0.22 | 0.00 | 2.25 | 0.00 | - | 1 | 2 | 47.39% |
| MDLZ240920C00095000 | 2024-05-03 1:03PM EDT | 95.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MDLZ240920P00042500 | 2024-05-06 10:56AM EDT | 42.50 | 0.08 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| MDLZ240920P00047500 | 2024-04-10 9:58AM EDT | 47.50 | 0.25 | 0.00 | 2.20 | 0.00 | - | - | 1 | 57.76% |
| MDLZ240920P00055000 | 2024-05-20 3:07PM EDT | 55.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 12.50% |
| MDLZ240920P00057500 | 2024-04-19 3:43PM EDT | 57.50 | 0.55 | 0.00 | 0.00 | 0.00 | - | 5 | 3 | 6.25% |
| MDLZ240920P00060000 | 2024-05-21 3:56PM EDT | 60.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| MDLZ240920P00062500 | 2024-05-21 11:05AM EDT | 62.50 | 0.50 | 0.00 | 0.00 | 0.00 | - | 54 | 0 | 6.25% |
| MDLZ240920P00065000 | 2024-05-20 2:36PM EDT | 65.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| MDLZ240920P00067500 | 2024-05-20 11:47AM EDT | 67.50 | 1.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| MDLZ240920P00070000 | 2024-05-21 3:57PM EDT | 70.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 465 | 0 | 0.39% |
| MDLZ240920P00072500 | 2024-05-21 12:20PM EDT | 72.50 | 3.50 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| MDLZ240920P00075000 | 2024-05-20 9:41AM EDT | 75.00 | 4.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MDLZ240920P00077500 | 2024-05-16 10:41AM EDT | 77.50 | 6.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MDLZ240920P00080000 | 2024-04-30 12:58PM EDT | 80.00 | 8.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MDLZ240920P00082500 | 2024-02-21 2:44PM EDT | 82.50 | 9.00 | 8.40 | 12.30 | 0.00 | - | 1 | 41 | 21.24% |
© 2024 Yahoo. All rights reserved.