U.S. markets closed

M.D.C. Holdings, Inc. (MDC)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
48.77+1.47 (+3.11%)
At close: 4:00PM EST

48.77 0.00 (0.00%)
After hours: 4:16PM EST

In The Money
Show:ListStraddle
CallsforDecember 18, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MDC201218C000200002020-08-06 9:35AM EST20.0025.5022.1023.200.00-400.00%
MDC201218C000230002020-07-09 4:06PM EST23.006.900.000.000.00-120.00%
MDC201218C000240002020-11-06 2:52PM EST24.0021.9324.2025.200.00-90177.54%
MDC201218C000260002020-11-09 10:06AM EST26.0018.6522.3023.100.00-21151.17%
MDC201218C000270002020-11-06 2:52PM EST27.0018.9421.2022.200.00-90151.95%
MDC201218C000280002020-07-09 4:06PM EST28.005.100.000.000.00-660.00%
MDC201218C000300002020-11-06 2:52PM EST30.0015.9518.2019.300.00-320135.84%
MDC201218C000310002020-08-20 2:31PM EST31.0014.8515.3016.200.00-120.00%
MDC201218C000350002020-10-02 8:56AM EST35.0013.5812.5013.400.00-260.00%
MDC201218C000360002020-11-04 2:36PM EST36.0012.9012.5013.400.00-2072.07%
MDC201218C000370002020-10-07 12:59PM EST37.0011.008.909.300.00-3160.00%
MDC201218C000380002020-10-07 1:16PM EST38.0010.047.908.400.00-350.00%
MDC201218C000390002020-08-12 11:08AM EST39.007.607.808.300.00-110.00%
MDC201218C000400002020-11-19 2:00PM EST40.006.998.309.200.00-36464.06%
MDC201218C000410002020-10-21 8:37AM EST41.008.710.000.000.00-120.00%
MDC201218C000450002020-11-23 3:13PM EST45.004.504.404.80+0.80+21.62%111750.54%
MDC201218C000500002020-11-23 3:53PM EST50.001.601.451.70+0.49+44.14%20825643.90%
MDC201218C000550002020-11-23 3:09PM EST55.000.330.250.400.00-169542.19%
MDC201218C000600002020-10-20 2:07PM EST60.000.830.000.300.00--356.89%
MDC201218C000650002020-10-26 12:18PM EST65.000.230.000.150.00-14155.66%
MDC201218C000700002020-10-26 12:18PM EST70.000.120.000.100.00-1263.28%
PutsforDecember 18, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MDC201218P000250002020-06-18 9:52AM EST25.001.340.101.700.00--20202.93%
MDC201218P000270002020-06-30 11:03AM EST27.002.200.451.050.00-216174.51%
MDC201218P000300002020-07-30 9:57AM EST30.001.210.650.850.00--10148.93%
MDC201218P000320002020-11-16 12:35PM EST32.000.100.000.250.00-2588.67%
MDC201218P000340002020-07-09 4:07PM EST34.005.400.000.000.00-2225.00%
MDC201218P000350002020-08-31 1:41PM EST35.001.580.800.950.00-1021116.41%
MDC201218P000360002020-09-18 10:18AM EST36.001.250.801.000.00-77110.06%
MDC201218P000370002020-10-26 8:30AM EST37.000.760.050.250.00-51464.26%
MDC201218P000380002020-11-17 3:10PM EST38.000.200.050.250.00-22259.18%
MDC201218P000390002020-11-20 2:54PM EST39.000.220.100.20-0.03-12.00%112754.10%
MDC201218P000400002020-11-18 9:34AM EST40.000.350.150.250.00-15952.34%
MDC201218P000410002020-11-20 1:51PM EST41.000.400.200.30-0.05-11.11%14952.44%
MDC201218P000450002020-11-23 3:53PM EST45.000.800.750.90-0.80-50.00%842,36447.31%
MDC201218P000500002020-11-23 3:57PM EST50.002.952.753.20-0.99-25.13%13349.27%
MDC201218P000550002020-10-12 1:21PM EST55.007.118.208.700.00-103086.91%