UK markets closed
NIKKEI 225
38,703.51 +213.34 (+0.55%) HANG SENG
18,476.80 +51.84 (+0.28%) CRUDE OIL
75.53 +1.46 (+1.97%) GOLD FUTURES
2,389.20 +13.70 (+0.58%) DOW
38,797.61 -9.72 (-0.03%) Bitcoin GBP
55,485.77 -268.73 (-0.48%)
Mondelez International, Inc. (MDLZ)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 02:24PM EDT. Market open.
Callsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MDLZ240628C00060000 | 2024-05-22 10:00AM EDT | 60.00 | 10.21 | 6.80 | 10.80 | 0.00 | - | - | 2 | 89.26% |
| MDLZ240628C00065000 | 2024-06-05 9:49AM EDT | 65.00 | 2.90 | - | - | 0.00 | - | - | - | 0.00% |
| MDLZ240628C00067000 | 2024-05-29 11:44AM EDT | 67.00 | 1.38 | 2.05 | 2.25 | 0.00 | - | 32 | 33 | 22.29% |
| MDLZ240628C00068000 | 2024-06-05 12:32PM EDT | 68.00 | 0.85 | 0.95 | 1.50 | 0.00 | - | 1 | 7 | 19.68% |
| MDLZ240628C00069000 | 2024-06-06 10:29AM EDT | 69.00 | 1.00 | 0.80 | 0.95 | +0.40 | +66.67% | 38 | 35 | 18.46% |
| MDLZ240628C00070000 | 2024-06-03 12:11PM EDT | 70.00 | 0.40 | 0.40 | 0.55 | 0.00 | - | 25 | 35 | 17.53% |
| MDLZ240628C00071000 | 2024-06-06 11:25AM EDT | 71.00 | 0.27 | 0.20 | 0.35 | -1.73 | -86.50% | 8 | 4 | 18.16% |
| MDLZ240628C00072000 | 2024-06-04 11:52AM EDT | 72.00 | 0.10 | 0.10 | 0.35 | 0.00 | - | 2 | 12 | 21.97% |
| MDLZ240628C00073000 | 2024-05-22 10:00AM EDT | 73.00 | 0.50 | 0.05 | 0.20 | 0.00 | - | 2 | 25 | 21.49% |
| MDLZ240628C00074000 | 2024-05-10 2:25PM EDT | 74.00 | 0.40 | 0.00 | 0.75 | 0.00 | - | - | 27 | 37.82% |
| MDLZ240628C00075000 | 2024-05-17 3:37PM EDT | 75.00 | 0.25 | 0.05 | 0.75 | 0.00 | - | 2 | 3 | 41.48% |
| MDLZ240628C00076000 | 2024-05-17 11:40AM EDT | 76.00 | 0.12 | 0.05 | 0.75 | 0.00 | - | 5 | 10 | 44.97% |
Putsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MDLZ240628P00063000 | 2024-05-28 2:02PM EDT | 63.00 | 0.21 | 0.10 | 0.20 | 0.00 | - | 2 | 2 | 25.29% |
| MDLZ240628P00064000 | 2024-06-04 12:19PM EDT | 64.00 | 0.24 | 0.15 | 0.20 | 0.00 | - | 1 | 14 | 21.58% |
| MDLZ240628P00065000 | 2024-06-03 3:55PM EDT | 65.00 | 0.50 | 0.20 | 0.30 | 0.00 | - | 1 | 23 | 20.36% |
| MDLZ240628P00066000 | 2024-05-30 12:03PM EDT | 66.00 | 0.57 | 0.35 | 0.40 | 0.00 | - | 1 | 89 | 18.16% |
| MDLZ240628P00067000 | 2024-06-06 12:48PM EDT | 67.00 | 0.50 | 0.55 | 0.65 | -0.45 | -47.37% | 1 | 3 | 17.55% |
| MDLZ240628P00068000 | 2024-05-21 12:04PM EDT | 68.00 | 0.50 | 0.90 | 1.05 | 0.00 | - | - | 5 | 17.51% |
| MDLZ240628P00069000 | 2024-05-20 3:50PM EDT | 69.00 | 0.80 | 1.40 | 1.55 | 0.00 | - | - | 1 | 16.99% |
| MDLZ240628P00070000 | 2024-05-30 3:24PM EDT | 70.00 | 2.97 | 2.05 | 2.85 | 0.00 | - | 2 | 15 | 27.15% |
| MDLZ240628P00071000 | 2024-05-24 11:35AM EDT | 71.00 | 2.70 | 2.85 | 3.10 | 0.00 | - | 1 | 5 | 19.24% |
| MDLZ240628P00072000 | 2024-05-30 3:24PM EDT | 72.00 | 4.71 | 3.70 | 5.10 | 0.00 | - | 2 | 3 | 41.04% |
| MDLZ240628P00074000 | 2024-05-29 9:53AM EDT | 74.00 | 7.05 | 5.60 | 6.00 | 0.00 | - | 4 | 31 | 27.64% |
© 2024 Yahoo. All rights reserved.