Singapore markets open in 5 hours 20 minutes
Straits Times Index
3,289.42 -23.93 (-0.72%) S&P 500
5,303.34 +56.66 (+1.08%) Dow
39,867.09 +308.98 (+0.78%) Nasdaq
16,738.15 +226.97 (+1.37%) Bitcoin USD
66,057.55 +4,476.21 (+7.27%) CMC Crypto 200
1,390.15 +122.21 (+9.65%)
Mondelez International, Inc. (MDLZ)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 03:40PM EDT. Market open.
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MDLZ240517C00060000 | 2024-05-10 1:58PM EDT | 60.00 | 11.20 | 9.70 | 13.70 | 0.00 | - | 5 | 1 | 113.67% |
| MDLZ240517C00065000 | 2024-04-25 3:18PM EDT | 65.00 | 6.20 | 6.70 | 8.70 | 0.00 | - | 2 | 110 | 140.23% |
| MDLZ240517C00066000 | 2024-05-14 9:30AM EDT | 66.00 | 5.84 | 4.00 | 6.80 | 0.00 | - | 6 | 8 | 132.13% |
| MDLZ240517C00067000 | 2024-05-06 10:18AM EDT | 67.00 | 3.00 | 3.00 | 6.60 | 0.00 | - | 1 | 1 | 61.33% |
| MDLZ240517C00067500 | 2024-05-15 9:30AM EDT | 67.50 | 4.10 | 4.10 | 5.40 | -0.40 | -8.89% | 5 | 376 | 83.98% |
| MDLZ240517C00068000 | 2024-05-14 3:23PM EDT | 68.00 | 4.05 | 2.40 | 4.60 | 0.00 | - | 3 | 5 | 95.02% |
| MDLZ240517C00069000 | 2024-05-10 12:38PM EDT | 69.00 | 2.17 | 1.00 | 4.40 | 0.00 | - | 1 | 78 | 115.33% |
| MDLZ240517C00070000 | 2024-05-15 1:58PM EDT | 70.00 | 1.85 | 1.70 | 2.10 | -0.13 | -6.57% | 15 | 933 | 44.53% |
| MDLZ240517C00071000 | 2024-05-15 12:27PM EDT | 71.00 | 0.75 | 0.80 | 0.95 | -0.27 | -26.47% | 35 | 446 | 23.93% |
| MDLZ240517C00072000 | 2024-05-15 2:34PM EDT | 72.00 | 0.20 | 0.15 | 0.25 | -0.15 | -42.86% | 29 | 368 | 16.50% |
| MDLZ240517C00072500 | 2024-05-14 2:53PM EDT | 72.50 | 0.20 | 0.05 | 0.10 | 0.00 | - | 41 | 567 | 15.53% |
| MDLZ240517C00073000 | 2024-05-15 12:06PM EDT | 73.00 | 0.05 | 0.00 | 0.10 | -0.05 | -50.00% | 1 | 145 | 20.51% |
| MDLZ240517C00074000 | 2024-05-06 10:20AM EDT | 74.00 | 0.05 | 0.00 | 0.85 | 0.00 | - | 1 | 92 | 68.70% |
| MDLZ240517C00075000 | 2024-05-08 12:53PM EDT | 75.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 4 | 299 | 37.79% |
| MDLZ240517C00076000 | 2024-05-01 10:19AM EDT | 76.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 2 | 6 | 66.50% |
| MDLZ240517C00077000 | 2024-05-06 1:45PM EDT | 77.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 132 | 118 | 75.68% |
| MDLZ240517C00077500 | 2024-04-30 11:38AM EDT | 77.50 | 0.08 | 0.00 | 0.75 | 0.00 | - | 22 | 216 | 80.08% |
| MDLZ240517C00080000 | 2024-03-20 11:41AM EDT | 80.00 | 0.09 | 0.00 | 0.05 | 0.00 | - | 49 | 51 | 57.81% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MDLZ240517P00055000 | 2024-04-16 10:41AM EDT | 55.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | - | 3 | 200.78% |
| MDLZ240517P00057500 | 2024-04-16 10:13AM EDT | 57.50 | 0.13 | 0.00 | 0.75 | 0.00 | - | - | 1 | 173.44% |
| MDLZ240517P00060000 | 2024-05-10 11:59AM EDT | 60.00 | 0.02 | 0.00 | 0.75 | 0.00 | - | 3 | 10 | 146.88% |
| MDLZ240517P00062500 | 2024-04-25 9:35AM EDT | 62.50 | 0.34 | 0.00 | 0.75 | 0.00 | - | 2 | 111 | 120.51% |
| MDLZ240517P00064000 | 2024-04-29 1:00PM EDT | 64.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 5 | 3 | 104.69% |
| MDLZ240517P00065000 | 2024-05-15 3:04PM EDT | 65.00 | 0.07 | 0.00 | 0.20 | -1.28 | -94.81% | 2 | 495 | 67.19% |
| MDLZ240517P00066000 | 2024-04-30 11:43AM EDT | 66.00 | 0.11 | 0.00 | 0.75 | 0.00 | - | 7 | 13 | 83.40% |
| MDLZ240517P00067000 | 2024-05-10 2:56PM EDT | 67.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 2 | 17 | 72.46% |
| MDLZ240517P00067500 | 2024-05-10 1:30PM EDT | 67.50 | 0.05 | 0.00 | 0.25 | 0.00 | - | 2 | 1,157 | 58.59% |
| MDLZ240517P00068000 | 2024-05-06 10:06AM EDT | 68.00 | 0.21 | 0.00 | 0.05 | 0.00 | - | 55 | 163 | 35.16% |
| MDLZ240517P00069000 | 2024-05-14 10:11AM EDT | 69.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 165 | 26.95% |
| MDLZ240517P00070000 | 2024-05-14 3:45PM EDT | 70.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 46 | 850 | 18.36% |
| MDLZ240517P00071000 | 2024-05-14 11:22AM EDT | 71.00 | 0.30 | 0.05 | 0.20 | 0.00 | - | 1 | 919 | 16.60% |
| MDLZ240517P00072000 | 2024-05-15 1:34PM EDT | 72.00 | 0.35 | 0.35 | 0.50 | -0.15 | -30.00% | 327 | 91 | 8.99% |
| MDLZ240517P00072500 | 2024-05-15 12:39PM EDT | 72.50 | 0.90 | 0.70 | 0.85 | -0.33 | -26.83% | 2 | 6 | 0.00% |
| MDLZ240517P00073000 | 2024-05-01 9:32AM EDT | 73.00 | 2.10 | 1.25 | 2.30 | 0.00 | - | - | 0 | 56.74% |
| MDLZ240517P00075000 | 2024-03-22 3:47PM EDT | 75.00 | 3.37 | 5.00 | 8.90 | 0.00 | - | 1 | 0 | 191.02% |
| MDLZ240517P00077500 | 2024-05-01 9:32AM EDT | 77.50 | 6.40 | 4.10 | 7.80 | 0.00 | - | - | 0 | 155.66% |
© 2024 Yahoo. All rights reserved.