MD - MEDNAX, Inc.

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforAugust 16, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MD190816C000225002019-07-09 9:55AM EDT22.502.701.802.250.00-31455.47%
MD190816C000250002019-07-19 3:16PM EDT25.000.850.750.900.00-321853.32%
MD190816C000300002019-07-02 3:44PM EDT30.000.200.050.400.00-244167.77%
MD190816C000350002019-07-03 10:46AM EDT35.000.060.000.100.00-38372.66%
MD190816C000400002019-06-07 11:09AM EDT40.000.250.000.550.00-19125.39%
MD190816C000450002019-06-07 11:09AM EDT45.000.250.000.500.00-1013142.58%
PutsforAugust 16, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MD190816P000175002019-06-07 11:09AM EDT17.500.250.050.450.00-506388.67%
MD190816P000200002019-07-19 10:13AM EDT20.000.380.150.50+0.13+52.00%53962.89%
MD190816P000225002019-07-19 10:33AM EDT22.500.700.750.85-0.20-22.22%25251.47%
MD190816P000250002019-07-19 10:57AM EDT25.002.002.052.150.00-1016151.47%
MD190816P000300002019-07-11 2:09PM EDT30.005.605.407.000.00-2013493.55%
MD190816P000350002019-05-23 2:50PM EDT35.009.179.9012.100.00-80133.20%
MD190816P000400002019-06-10 12:09AM EDT40.007.3013.8015.500.00-1000.00%
MD190816P000500002019-06-10 12:09AM EDT50.0013.3024.4026.300.00-220.00%