MDC - M.D.C. Holdings, Inc.

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforDecember 20, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MDC191220C000260002019-11-11 2:08PM EST26.0012.300.000.000.00-300.00%
MDC191220C000290002019-07-30 8:34AM EST29.008.149.4010.600.00-1020.00%
MDC191220C000300002019-10-07 9:28AM EST30.0013.807.2010.000.00-30120.51%
MDC191220C000310002019-06-07 10:07AM EST31.003.553.203.500.00-200.00%
MDC191220C000320002019-11-04 3:37PM EST32.005.347.009.900.00-10129.00%
MDC191220C000330002019-11-11 11:00AM EST33.005.100.000.000.00-100.00%
MDC191220C000340002019-11-08 3:42PM EST34.003.700.000.000.00-200.00%
MDC191220C000350002019-11-07 11:52AM EST35.002.634.306.900.00-71998.83%
MDC191220C000360002019-11-13 11:51AM EST36.004.020.000.000.00-5000.00%
MDC191220C000370002019-12-06 12:25PM EST37.002.850.000.000.00-200.00%
MDC191220C000380002019-12-04 1:44PM EST38.002.150.000.000.00-300.00%
MDC191220C000390002019-12-06 12:25PM EST39.001.350.000.000.00-200.00%
MDC191220C000400002019-12-06 3:49PM EST40.000.650.000.000.00-1101.56%
MDC191220C000410002019-12-02 9:45AM EST41.000.250.000.000.00-106.25%
MDC191220C000420002019-12-05 2:03PM EST42.000.160.000.000.00-406.25%
MDC191220C000430002019-12-06 3:49PM EST43.000.050.000.000.00-11012.50%
MDC191220C000440002019-11-18 3:36PM EST44.000.140.000.000.00-5012.50%
MDC191220C000450002019-11-19 2:55PM EST45.000.100.000.000.00-3012.50%
MDC191220C000460002019-10-25 10:43AM EST46.001.850.000.400.00-141561.33%
MDC191220C000470002019-10-30 8:47AM EST47.000.600.000.600.00-225475.39%
MDC191220C000480002019-11-01 9:44AM EST48.000.100.000.050.00-1350.00%
MDC191220C000490002019-10-21 12:04PM EST49.001.000.000.100.00--1160.55%
MDC191220C000500002019-10-21 12:12PM EST50.000.700.000.100.00--1265.23%
PutsforDecember 20, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MDC191220P000250002019-08-29 1:07PM EST25.000.250.000.450.00-150161.33%
MDC191220P000270002019-07-31 12:49PM EST27.000.350.200.700.00-375378164.26%
MDC191220P000300002019-12-02 9:30AM EST30.000.050.000.000.00-1050.00%
MDC191220P000310002019-07-31 8:52AM EST31.001.000.350.800.00-15126.17%
MDC191220P000320002019-11-22 12:07PM EST32.000.100.000.000.00-50025.00%
MDC191220P000340002019-11-29 10:02AM EST34.000.080.000.000.00-10025.00%
MDC191220P000350002019-11-19 12:21PM EST35.000.200.000.000.00-1012.50%
MDC191220P000360002019-12-04 2:51PM EST36.000.110.000.000.00-20012.50%
MDC191220P000370002019-12-06 11:11AM EST37.000.150.000.000.00-5012.50%
MDC191220P000380002019-12-04 2:51PM EST38.000.320.000.000.00-2006.25%
MDC191220P000390002019-12-03 12:29PM EST39.001.050.000.000.00-1703.13%
MDC191220P000400002019-11-27 12:10PM EST40.000.970.000.000.00-400.00%
MDC191220P000410002019-11-18 3:11PM EST41.001.750.000.000.00-500.00%
MDC191220P000420002019-11-01 11:38AM EST42.002.381.502.900.00-1206848.05%
MDC191220P000430002019-10-22 9:14AM EST43.001.153.605.000.00-1274.66%
MDC191220P000440002019-11-20 3:15PM EST44.004.500.000.000.00-800.00%
MDC191220P000450002019-10-22 12:21PM EST45.001.706.206.700.00-71299.90%
MDC191220P000460002019-11-04 9:46AM EST46.007.505.406.900.00-1082.72%