UK markets open in 4 hours 33 minutes
NIKKEI 225
38,931.40 +441.23 (+1.15%) HANG SENG
18,519.44 +94.48 (+0.51%) CRUDE OIL
74.49 +0.42 (+0.57%) GOLD FUTURES
2,387.40 +11.90 (+0.50%) DOW
38,807.33 +96.04 (+0.25%) Bitcoin GBP
55,624.49 +225.34 (+0.41%)
Mondelez International, Inc. (MDLZ)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor7 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MDLZ240607C00061000 | 2024-06-04 10:54AM EDT | 61.00 | 6.60 | - | - | 0.00 | - | - | - | 0.00% |
| MDLZ240607C00066000 | 2024-05-28 2:37PM EDT | 66.00 | 1.67 | 1.95 | 2.95 | 0.00 | - | 4 | 4 | 61.23% |
| MDLZ240607C00067000 | 2024-06-05 3:07PM EDT | 67.00 | 0.80 | 1.00 | 1.45 | -0.30 | -27.27% | 43 | 28 | 43.85% |
| MDLZ240607C00068000 | 2024-06-04 3:22PM EDT | 68.00 | 0.20 | 0.30 | 0.45 | -0.40 | -66.67% | 87 | 273 | 22.95% |
| MDLZ240607C00069000 | 2024-06-05 3:39PM EDT | 69.00 | 0.05 | 0.05 | 0.10 | -0.15 | -75.00% | 1 | 173 | 21.29% |
| MDLZ240607C00070000 | 2024-06-04 3:54PM EDT | 70.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 7 | 97 | 72.17% |
| MDLZ240607C00071000 | 2024-06-03 1:56PM EDT | 71.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 7 | 56 | 67.97% |
| MDLZ240607C00072000 | 2024-06-05 12:43PM EDT | 72.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 542 | 46.88% |
| MDLZ240607C00073000 | 2024-06-05 10:10AM EDT | 73.00 | 0.05 | 0.00 | 0.15 | +0.02 | +66.67% | 40 | 1,043 | 60.55% |
| MDLZ240607C00074000 | 2024-05-20 9:45AM EDT | 74.00 | 0.08 | 0.00 | 1.30 | 0.00 | - | 20 | 156 | 125.78% |
| MDLZ240607C00076000 | 2024-05-15 9:39AM EDT | 76.00 | 0.25 | 0.00 | 1.30 | 0.00 | - | 8 | 113 | 149.32% |
| MDLZ240607C00077000 | 2024-04-30 9:47AM EDT | 77.00 | 0.33 | 0.00 | 1.50 | 0.00 | - | - | 1 | 168.36% |
| MDLZ240607C00079000 | 2024-04-30 12:09PM EDT | 79.00 | 0.10 | 0.00 | 2.15 | 0.00 | - | - | 2 | 214.84% |
Putsfor7 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MDLZ240607P00058000 | 2024-06-04 9:54AM EDT | 58.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 131 | 353 | 99.22% |
| MDLZ240607P00059000 | 2024-06-04 10:12AM EDT | 59.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 19 | 63 | 184.96% |
| MDLZ240607P00060000 | 2024-06-04 10:11AM EDT | 60.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 23 | 39 | 169.73% |
| MDLZ240607P00061000 | 2024-06-04 11:10AM EDT | 61.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 5 | 15 | 154.30% |
| MDLZ240607P00062000 | 2024-06-03 10:13AM EDT | 62.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 1 | 3 | 138.87% |
| MDLZ240607P00063000 | 2024-06-05 10:01AM EDT | 63.00 | 0.02 | 0.00 | 1.35 | -0.07 | -77.78% | 5 | 1 | 123.24% |
| MDLZ240607P00064000 | 2024-06-04 11:09AM EDT | 64.00 | 0.10 | 0.00 | 1.35 | 0.00 | - | 1 | 9 | 107.23% |
| MDLZ240607P00065000 | 2024-06-04 10:58AM EDT | 65.00 | 0.06 | 0.00 | 1.35 | 0.00 | - | 1 | 11 | 90.82% |
| MDLZ240607P00066000 | 2024-06-04 12:31PM EDT | 66.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 3 | 24 | 33.99% |
| MDLZ240607P00067000 | 2024-06-05 9:55AM EDT | 67.00 | 0.17 | 0.05 | 0.15 | -0.03 | -15.00% | 2 | 38 | 24.71% |
| MDLZ240607P00068000 | 2024-06-05 1:58PM EDT | 68.00 | 0.70 | 0.30 | 0.45 | +0.25 | +55.56% | 3 | 77 | 21.88% |
| MDLZ240607P00069000 | 2024-06-04 2:16PM EDT | 69.00 | 0.95 | 1.00 | 1.15 | 0.00 | - | 31 | 206 | 23.54% |
| MDLZ240607P00070000 | 2024-06-03 9:37AM EDT | 70.00 | 2.60 | 0.90 | 4.20 | +0.75 | +40.54% | 1 | 11 | 63.67% |
| MDLZ240607P00071000 | 2024-06-04 11:06AM EDT | 71.00 | 3.32 | 1.00 | 5.00 | 0.00 | - | 9 | 90 | 159.47% |
| MDLZ240607P00072000 | 2024-05-22 9:37AM EDT | 72.00 | 2.60 | 2.25 | 6.20 | 0.00 | - | 3 | 3 | 66.41% |
| MDLZ240607P00074000 | 2024-05-28 3:02PM EDT | 74.00 | 6.70 | 4.70 | 8.10 | 0.00 | - | 4 | 0 | 104.69% |
© 2024 Yahoo. All rights reserved.