UK markets open in 7 hours 53 minutes
NIKKEI 225
38,490.17 -347.29 (-0.89%) HANG SENG
18,424.96 -19.15 (-0.10%) CRUDE OIL
74.40 +0.33 (+0.45%) GOLD FUTURES
2,375.10 -0.40 (-0.02%) DOW
38,807.33 +96.04 (+0.25%) Bitcoin GBP
55,637.30 +471.50 (+0.85%)
Mondelez International, Inc. (MDLZ)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:70.00
Callsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MDLZ240607C00070000 | 2024-06-04 3:54PM EDT | 2024-06-07 | 0.05 | 0.00 | 1.35 | 0.00 | - | 7 | 97 | 58.89% |
| MDLZ240614C00070000 | 2024-06-05 9:50AM EDT | 2024-06-14 | 0.10 | 0.05 | 0.20 | -0.12 | -54.55% | 3 | 23 | 18.80% |
| MDLZ240621C00070000 | 2024-06-05 1:33PM EDT | 2024-06-21 | 0.21 | 0.20 | 0.30 | -0.14 | -40.00% | 2 | 2,639 | 16.90% |
| MDLZ240628C00070000 | 2024-06-03 12:11PM EDT | 2024-06-28 | 0.40 | 0.25 | 0.50 | 0.00 | - | 25 | 35 | 17.87% |
| MDLZ240712C00070000 | 2024-06-05 12:17PM EDT | 2024-07-12 | 0.40 | 0.40 | 0.70 | -0.30 | -42.86% | 7 | 1 | 16.87% |
| MDLZ240719C00070000 | 2024-06-05 3:52PM EDT | 2024-07-19 | 0.55 | 0.50 | 0.65 | -0.15 | -21.43% | 10 | 601 | 14.89% |
| MDLZ240920C00070000 | 2024-06-05 2:36PM EDT | 2024-09-20 | 1.65 | 1.75 | 1.90 | -0.39 | -19.12% | 5 | 2,210 | 18.67% |
| MDLZ241220C00070000 | 2024-06-05 2:08PM EDT | 2024-12-20 | 2.95 | 3.00 | 3.30 | -0.03 | -1.01% | 3 | 142 | 20.85% |
| MDLZ250117C00070000 | 2024-06-05 3:33PM EDT | 2025-01-17 | 3.26 | 3.30 | 3.50 | -0.24 | -6.86% | 6 | 931 | 20.46% |
| MDLZ250620C00070000 | 2024-06-04 11:39AM EDT | 2025-06-20 | 5.17 | 3.30 | 5.50 | 0.00 | - | 2 | 110 | 23.02% |
| MDLZ260116C00070000 | 2024-06-05 1:27PM EDT | 2026-01-16 | 6.70 | 6.70 | 7.20 | -0.40 | -5.63% | 5 | 95 | 23.40% |
Putsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MDLZ240607P00070000 | 2024-06-03 9:37AM EDT | 2024-06-07 | 2.60 | 0.90 | 4.20 | +0.75 | +40.54% | 1 | 11 | 52.05% |
| MDLZ240614P00070000 | 2024-06-05 3:51PM EDT | 2024-06-14 | 1.50 | 1.90 | 2.30 | -0.45 | -23.08% | 26 | 92 | 21.39% |
| MDLZ240621P00070000 | 2024-06-05 12:52PM EDT | 2024-06-21 | 2.45 | 1.80 | 2.25 | +0.35 | +16.67% | 17 | 3,269 | 15.19% |
| MDLZ240628P00070000 | 2024-05-30 3:24PM EDT | 2024-06-28 | 2.97 | 2.05 | 2.60 | 0.00 | - | 2 | 15 | 19.24% |
| MDLZ240719P00070000 | 2024-06-04 11:06AM EDT | 2024-07-19 | 2.95 | 2.40 | 2.80 | 0.00 | - | 9 | 151 | 16.46% |
| MDLZ240920P00070000 | 2024-06-04 3:07PM EDT | 2024-09-20 | 3.25 | 3.20 | 3.50 | 0.00 | - | 1 | 1,423 | 15.74% |
| MDLZ241220P00070000 | 2024-06-04 3:07PM EDT | 2024-12-20 | 4.40 | 4.00 | 4.50 | +0.30 | +7.32% | 1 | 7 | 16.72% |
| MDLZ250117P00070000 | 2024-06-03 3:23PM EDT | 2025-01-17 | 4.88 | 4.40 | 4.70 | 0.00 | - | 1 | 3,427 | 16.61% |
| MDLZ250620P00070000 | 2024-05-30 2:22PM EDT | 2025-06-20 | 5.82 | 4.70 | 5.70 | 0.00 | - | 2 | 76 | 16.47% |
| MDLZ260116P00070000 | 2024-05-21 11:42AM EDT | 2026-01-16 | 5.80 | 5.70 | 6.80 | 0.00 | - | 3 | 259 | 16.42% |
© 2024 Yahoo. All rights reserved.