Singapore markets open in 6 hours 32 minutes
Straits Times Index
3,322.08 -8.69 (-0.26%) S&P 500
5,351.16 +4.17 (+0.08%) Dow
38,822.34 +23.35 (+0.06%) Nasdaq
17,143.40 +10.28 (+0.06%) Bitcoin USD
69,908.94 +147.54 (+0.21%) CMC Crypto 200
1,450.51 +3.84 (+0.27%)
Mondelez International, Inc. (MDLZ)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 02:28PM EDT. Market open.
Strike:70.00
Callsfor14 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MDLZ240614C00070000 | 2024-06-07 3:44PM EDT | 2024-06-14 | 0.06 | 0.00 | 0.05 | -0.07 | -53.85% | 1 | 153 | 19.53% |
| MDLZ240621C00070000 | 2024-06-10 12:54PM EDT | 2024-06-21 | 0.09 | 0.10 | 0.20 | -0.11 | -55.00% | 18 | 2,620 | 18.70% |
| MDLZ240628C00070000 | 2024-06-07 12:53PM EDT | 2024-06-28 | 0.35 | 0.20 | 0.35 | 0.00 | - | 1 | 35 | 18.41% |
| MDLZ240705C00070000 | 2024-06-07 11:26AM EDT | 2024-07-05 | 0.45 | 0.25 | 0.35 | 0.00 | - | 1 | 1 | 15.72% |
| MDLZ240712C00070000 | 2024-06-10 1:43PM EDT | 2024-07-12 | 0.40 | 0.35 | 0.45 | 0.00 | - | 78 | 8 | 15.58% |
| MDLZ240719C00070000 | 2024-06-10 1:22PM EDT | 2024-07-19 | 0.45 | 0.50 | 0.55 | -0.14 | -23.73% | 145 | 751 | 15.53% |
| MDLZ240920C00070000 | 2024-06-10 11:58AM EDT | 2024-09-20 | 1.47 | 1.70 | 1.80 | -0.43 | -22.63% | 6 | 2,214 | 19.20% |
| MDLZ241220C00070000 | 2024-06-10 2:11PM EDT | 2024-12-20 | 3.10 | 3.10 | 3.20 | -0.20 | -6.35% | 187 | 143 | 21.25% |
| MDLZ250117C00070000 | 2024-06-07 3:46PM EDT | 2025-01-17 | 3.25 | 3.20 | 3.40 | 0.00 | - | 2 | 934 | 20.81% |
| MDLZ250620C00070000 | 2024-06-10 10:58AM EDT | 2025-06-20 | 4.45 | 5.00 | 5.20 | -0.72 | -13.93% | 1 | 110 | 22.58% |
| MDLZ260116C00070000 | 2024-06-06 12:40PM EDT | 2026-01-16 | 7.40 | 5.80 | 7.00 | 0.00 | - | 1 | 100 | 23.34% |
Putsfor14 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MDLZ240614P00070000 | 2024-06-10 11:53AM EDT | 2024-06-14 | 2.95 | 1.75 | 2.35 | +0.60 | +25.53% | 19 | 92 | 19.53% |
| MDLZ240621P00070000 | 2024-06-10 1:01PM EDT | 2024-06-21 | 2.67 | 2.25 | 2.45 | +1.07 | +66.87% | 7 | 3,274 | 16.99% |
| MDLZ240628P00070000 | 2024-05-30 3:24PM EDT | 2024-06-28 | 2.97 | 2.55 | 2.75 | 0.00 | - | 2 | 15 | 20.51% |
| MDLZ240719P00070000 | 2024-06-10 11:53AM EDT | 2024-07-19 | 3.40 | 2.80 | 2.90 | +0.45 | +15.25% | 20 | 151 | 16.21% |
| MDLZ240920P00070000 | 2024-06-10 9:38AM EDT | 2024-09-20 | 3.97 | 3.40 | 3.70 | +0.57 | +16.76% | 14 | 1,423 | 16.30% |
| MDLZ241220P00070000 | 2024-06-06 3:50PM EDT | 2024-12-20 | 4.10 | 4.30 | 4.50 | 0.00 | - | 11 | 17 | 16.10% |
| MDLZ250117P00070000 | 2024-06-07 12:38PM EDT | 2025-01-17 | 4.30 | 4.50 | 4.70 | 0.00 | - | 4 | 3,427 | 16.03% |
| MDLZ250620P00070000 | 2024-06-10 10:58AM EDT | 2025-06-20 | 6.20 | 5.40 | 5.80 | +1.00 | +19.23% | 1 | 76 | 16.38% |
| MDLZ260116P00070000 | 2024-05-21 11:42AM EDT | 2026-01-16 | 5.80 | 6.10 | 6.90 | 0.00 | - | 3 | 259 | 16.36% |
© 2024 Yahoo. All rights reserved.