MD - MEDNAX, Inc.
NYSE - Nasdaq Real Time Price. Currency in USD
In The Money
CallsforDecember 20, 2019
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MD191220C00017500 | 2019-08-27 2:53PM EST | 17.50 | 5.33 | 4.80 | 5.90 | 0.00 | - | 1 | 0 | 0.00% |
| MD191220C00020000 | 2019-11-25 10:41AM EST | 20.00 | 7.00 | 6.40 | 7.50 | 0.00 | - | 1 | 81 | 105.47% |
| MD191220C00022500 | 2019-12-11 10:15AM EST | 22.50 | 4.30 | 3.50 | 5.00 | +1.12 | +35.22% | 2 | 343 | 131.64% |
| MD191220C00025000 | 2019-12-10 9:50AM EST | 25.00 | 0.56 | 1.75 | 2.20 | 0.00 | - | 8 | 547 | 58.01% |
| MD191220C00030000 | 2019-12-11 9:38AM EST | 30.00 | 0.10 | 0.05 | 0.10 | +0.05 | +100.00% | 17 | 151 | 50.00% |
| MD191220C00035000 | 2019-08-02 9:31AM EST | 35.00 | 0.10 | 0.00 | 0.65 | 0.00 | - | 9 | 9 | 127.54% |
| MD191220C00040000 | 2019-06-07 10:09AM EST | 40.00 | 0.45 | 0.05 | 0.75 | 0.00 | - | 2 | 3 | 178.91% |
| MD191220C00045000 | 2019-06-07 10:09AM EST | 45.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 11 | 211.33% |
PutsforDecember 20, 2019
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MD191220P00015000 | 2019-10-16 2:46PM EST | 15.00 | 0.10 | 0.00 | 0.55 | 0.00 | - | 1 | 0 | 246.09% |
| MD191220P00017500 | 2019-08-05 11:13AM EST | 17.50 | 0.90 | 0.70 | 0.85 | 0.00 | - | - | 1 | 260.55% |
| MD191220P00020000 | 2019-12-09 12:35PM EST | 20.00 | 0.05 | 0.00 | 0.95 | 0.00 | - | 1 | 423 | 168.16% |
| MD191220P00022500 | 2019-12-11 10:42AM EST | 22.50 | 0.05 | 0.00 | 0.25 | 0.00 | - | 14 | 181 | 78.52% |
| MD191220P00025000 | 2019-12-11 10:34AM EST | 25.00 | 0.11 | 0.05 | 0.15 | -0.29 | -72.50% | 20 | 374 | 43.16% |
| MD191220P00030000 | 2019-11-25 11:41AM EST | 30.00 | 2.95 | 3.00 | 3.50 | 0.00 | - | 2 | 3 | 53.13% |
| MD191220P00035000 | 2019-06-07 10:09AM EST | 35.00 | 7.25 | 9.40 | 10.60 | 0.00 | - | 3 | 3 | 243.07% |