Singapore markets open in 6 hours 44 minutes
Straits Times Index
3,289.42 -23.93 (-0.72%) S&P 500
5,302.79 +56.11 (+1.07%) Dow
39,844.08 +285.97 (+0.72%) Nasdaq
16,733.63 +222.45 (+1.35%) Bitcoin USD
65,212.53 +3,837.88 (+6.25%) CMC Crypto 200
1,374.46 +106.51 (+8.40%)
Mondelez International, Inc. (MDLZ)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 02:16PM EDT. Market open.
Callsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MDLZ250620C00045000 | 2024-04-15 12:05PM EDT | 45.00 | 22.60 | 25.50 | 30.40 | 0.00 | - | - | 1 | 53.91% |
| MDLZ250620C00050000 | 2024-04-30 11:50AM EDT | 50.00 | 24.30 | 23.30 | 23.70 | 0.00 | - | - | 10 | 35.25% |
| MDLZ250620C00055000 | 2024-04-26 2:35PM EDT | 55.00 | 18.50 | 18.90 | 21.00 | 0.00 | - | 100 | 100 | 40.25% |
| MDLZ250620C00062500 | 2024-05-07 9:58AM EDT | 62.50 | 12.10 | 12.90 | 13.80 | 0.00 | - | - | 1 | 29.83% |
| MDLZ250620C00065000 | 2024-05-08 9:44AM EDT | 65.00 | 10.40 | 11.00 | 11.30 | 0.00 | - | - | 17 | 25.98% |
| MDLZ250620C00067500 | 2024-04-12 9:58AM EDT | 67.50 | 6.70 | 6.80 | 9.30 | 0.00 | - | 2 | 16 | 23.87% |
| MDLZ250620C00070000 | 2024-05-09 9:45AM EDT | 70.00 | 7.00 | 7.80 | 8.00 | 0.00 | - | 10 | 118 | 23.87% |
| MDLZ250620C00072500 | 2024-05-02 2:36PM EDT | 72.50 | 6.35 | 6.30 | 6.60 | 0.00 | - | 16 | 33 | 23.05% |
| MDLZ250620C00075000 | 2024-04-24 10:36AM EDT | 75.00 | 5.20 | 5.10 | 5.30 | 0.00 | - | 7 | 22 | 22.12% |
| MDLZ250620C00077500 | 2024-05-02 12:16PM EDT | 77.50 | 3.98 | 3.90 | 4.20 | 0.00 | - | 908 | 961 | 21.39% |
| MDLZ250620C00080000 | 2024-05-14 9:57AM EDT | 80.00 | 3.11 | 3.00 | 3.20 | 0.00 | - | 4 | 21 | 20.50% |
| MDLZ250620C00085000 | 2024-05-03 10:11AM EDT | 85.00 | 1.55 | 1.65 | 1.80 | 0.00 | - | 29 | 29 | 19.36% |
| MDLZ250620C00095000 | 2024-04-18 11:33AM EDT | 95.00 | 0.35 | 0.40 | 0.55 | 0.00 | - | - | 10 | 18.63% |
| MDLZ250620C00105000 | 2024-04-24 9:30AM EDT | 105.00 | 0.50 | 0.00 | 4.40 | 0.00 | - | - | 2 | 43.39% |
Putsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MDLZ250620P00042500 | 2024-04-09 2:13PM EDT | 42.50 | 0.48 | 0.00 | 4.50 | 0.00 | - | - | 2 | 64.22% |
| MDLZ250620P00045000 | 2024-04-11 3:13PM EDT | 45.00 | 0.60 | 0.00 | 4.60 | 0.00 | - | - | 1,000 | 59.85% |
| MDLZ250620P00047500 | 2024-04-11 2:49PM EDT | 47.50 | 0.83 | 0.00 | 4.70 | 0.00 | - | 2 | 4 | 55.66% |
| MDLZ250620P00050000 | 2024-05-09 11:36AM EDT | 50.00 | 0.65 | 0.50 | 0.65 | 0.00 | - | 72 | 78 | 25.51% |
| MDLZ250620P00055000 | 2024-05-14 12:06PM EDT | 55.00 | 0.98 | 0.90 | 1.00 | 0.00 | - | 3 | 130 | 22.80% |
| MDLZ250620P00057500 | 2024-05-09 3:54PM EDT | 57.50 | 1.40 | 1.15 | 1.90 | 0.00 | - | 6 | 7 | 25.23% |
| MDLZ250620P00060000 | 2024-05-15 9:59AM EDT | 60.00 | 1.50 | 1.50 | 1.60 | -0.30 | -16.67% | 1 | 359 | 20.55% |
| MDLZ250620P00062500 | 2024-05-09 3:11PM EDT | 62.50 | 2.35 | 1.90 | 2.05 | 0.00 | - | 1 | 15 | 19.61% |
| MDLZ250620P00065000 | 2024-05-14 9:54AM EDT | 65.00 | 2.50 | 2.45 | 2.60 | 0.00 | - | 1 | 8 | 18.63% |
| MDLZ250620P00067500 | 2024-05-15 1:48PM EDT | 67.50 | 3.20 | 3.10 | 3.30 | -0.76 | -19.19% | 26 | 12 | 17.75% |
| MDLZ250620P00070000 | 2024-05-15 10:17AM EDT | 70.00 | 4.00 | 3.90 | 4.10 | -0.20 | -4.76% | 8 | 68 | 16.69% |
| MDLZ250620P00072500 | 2024-05-02 11:22AM EDT | 72.50 | 5.80 | 4.90 | 5.10 | 0.00 | - | 244 | 231 | 15.71% |
| MDLZ250620P00075000 | 2024-04-25 9:54AM EDT | 75.00 | 6.90 | 6.10 | 6.30 | 0.00 | - | 29 | 32 | 14.73% |
| MDLZ250620P00077500 | 2024-04-17 10:04AM EDT | 77.50 | 11.90 | 7.50 | 7.70 | 0.00 | - | 1 | 12 | 13.64% |
| MDLZ250620P00080000 | 2024-04-30 12:48PM EDT | 80.00 | 9.50 | 9.10 | 9.40 | 0.00 | - | 1 | 2 | 12.75% |
| MDLZ250620P00085000 | 2024-04-30 10:55AM EDT | 85.00 | 12.90 | 12.90 | 13.50 | 0.00 | - | - | 2 | 11.11% |
© 2024 Yahoo. All rights reserved.