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

NYSE - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforSeptember 20, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MDC190920C000260002019-06-07 11:07AM EDT26.006.606.307.800.00-3150.00%
MDC190920C000280002019-06-07 11:07AM EDT28.002.354.905.500.00-2502530.00%
MDC190920C000290002019-08-02 10:17AM EDT29.007.448.1010.800.00-3203105.47%
MDC190920C000300002019-08-20 11:32AM EDT30.007.007.209.800.00-33997.90%
MDC190920C000310002019-08-14 9:46AM EDT31.005.106.108.900.00-13488.67%
MDC190920C000320002019-08-01 1:52PM EDT32.004.605.207.000.00-1012666.50%
MDC190920C000330002019-08-13 10:17AM EDT33.003.804.404.800.00-2540048.05%
MDC190920C000340002019-08-06 10:08AM EDT34.002.753.503.900.00-142643.65%
MDC190920C000350002019-08-21 10:38AM EDT35.002.802.653.00+1.03+58.19%139438.33%
MDC190920C000360002019-08-12 3:25PM EDT36.001.401.902.200.00-75234.57%
MDC190920C000370002019-08-20 3:37PM EDT37.001.221.251.450.00-935430.23%
MDC190920C000380002019-08-21 9:56AM EDT38.000.810.750.95+0.26+47.27%11529.20%
MDC190920C000390002019-08-06 3:01PM EDT39.000.500.400.550.00-12527.59%
MDC190920C000400002019-08-20 11:56AM EDT40.000.240.200.300.00-31226.76%
MDC190920C000410002019-07-22 12:02AM EDT41.000.300.050.100.00--023.44%
PutsforSeptember 20, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MDC190920P000220002019-06-07 11:07AM EDT22.000.650.000.450.00-1622,078113.87%
MDC190920P000230002019-02-06 2:20PM EDT23.000.750.851.000.00-00153.71%
MDC190920P000240002019-06-07 11:07AM EDT24.000.870.000.200.00-1,0001,05283.40%
MDC190920P000250002019-05-20 10:27AM EDT25.000.400.200.350.00-1045094.63%
MDC190920P000260002019-06-06 12:06PM EDT26.000.350.000.300.00-21,00275.98%
MDC190920P000270002019-06-28 9:57AM EDT27.000.300.000.400.00-200073.83%
MDC190920P000280002019-07-03 12:41PM EDT28.000.280.050.200.00-21360.55%
MDC190920P000290002019-06-25 12:41PM EDT29.000.950.000.250.00-104454.30%
MDC190920P000300002019-08-02 12:12PM EDT30.000.240.000.200.00-513053.91%
MDC190920P000310002019-07-08 3:40PM EDT31.000.360.150.400.00-5451.86%
MDC190920P000320002019-08-02 11:39AM EDT32.000.480.050.200.00-101041.21%
MDC190920P000330002019-08-08 10:21AM EDT33.000.370.100.250.00-53037.31%
MDC190920P000340002019-08-16 10:44AM EDT34.000.580.200.300.00-404532.67%
MDC190920P000350002019-08-20 11:54AM EDT35.000.450.300.450.00-13230.47%
MDC190920P000360002019-08-06 10:32AM EDT36.001.450.500.650.00-21127.74%
MDC190920P000390002019-07-31 9:36AM EDT39.003.501.852.200.00--225.73%