MD - MEDNAX, Inc.

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforDecember 20, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MD191220C000175002019-08-27 2:53PM EST17.505.334.805.900.00-100.00%
MD191220C000200002019-11-15 1:17PM EST20.006.805.808.600.00-400119.43%
MD191220C000225002019-11-18 1:39PM EST22.503.773.604.40-0.55-12.73%2053.91%
MD191220C000250002019-11-15 3:34PM EST25.002.221.602.000.00-7044.63%
MD191220C000300002019-11-18 12:12PM EST30.000.200.100.20+0.05+33.33%25039.55%
MD191220C000350002019-08-02 9:31AM EST35.000.100.000.650.00-9975.98%
MD191220C000400002019-06-07 10:09AM EST40.000.450.050.750.00-23104.10%
MD191220C000450002019-06-07 10:09AM EST45.000.100.000.750.00-111121.68%
PutsforDecember 20, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MD191220P000150002019-10-16 2:46PM EST15.000.100.000.550.00-10130.86%
MD191220P000175002019-08-05 11:13AM EST17.500.900.700.850.00--1137.70%
MD191220P000200002019-11-08 11:28AM EST20.000.220.000.150.00-1053.52%
MD191220P000225002019-11-18 10:58AM EST22.500.250.150.350.00-1052.34%
MD191220P000250002019-11-18 10:58AM EST25.000.770.500.80+0.25+48.08%25041.90%
MD191220P000300002019-11-12 2:13PM EST30.003.803.404.200.00-3045.90%
MD191220P000350002019-06-07 10:09AM EST35.007.259.4010.600.00-33113.92%