Advertisement
U.S. markets closed
Advertisement

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

NYSE - NYSE Delayed Price. Currency in USD
46.20+1.94 (+4.38%)
At close: 04:00PM EST
46.50 +0.30 (+0.65%)
After hours: 05:32PM EST
Advertisement
In The Money
Show:ListStraddle
CallsforDecember 15, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MDC231215C000250002023-11-06 2:36PM EST25.0017.2018.9023.400.00-1518345.51%
MDC231215C000310002023-06-30 11:33AM EST31.0016.3819.5020.500.00-11368.36%
MDC231215C000320002023-09-13 8:30AM EST32.0013.150.000.000.00--20.00%
MDC231215C000340002023-11-14 12:04PM EST34.0011.769.8014.400.00-11213.09%
MDC231215C000350002023-10-24 11:01AM EST35.003.808.6011.500.00-10101.95%
MDC231215C000360002023-10-16 8:49AM EST36.004.100.000.000.00-100.00%
MDC231215C000370002023-11-27 9:30AM EST37.006.776.8011.400.00-12175.29%
MDC231215C000380002023-12-01 1:09PM EST38.007.606.0010.30+5.74+308.60%111159.38%
MDC231215C000390002023-11-16 3:59PM EST39.005.545.209.400.00-133053.52%
MDC231215C000400002023-12-01 11:27AM EST40.005.214.208.40+0.71+15.78%1102138.97%
MDC231215C000410002023-11-30 2:57PM EST41.004.903.007.300.00-475123.63%
MDC231215C000420002023-11-27 12:54PM EST42.002.462.156.400.00-386114.94%
MDC231215C000430002023-11-27 3:40PM EST43.001.672.205.500.00-27552.25%
MDC231215C000440002023-11-29 1:20PM EST44.001.402.353.800.00-27450.00%
MDC231215C000450002023-12-01 2:20PM EST45.001.501.652.00+0.95+172.73%4839136.87%
MDC231215C000460002023-12-01 10:07AM EST46.000.931.001.30+0.58+165.71%209933.25%
MDC231215C000470002023-11-29 9:40AM EST47.000.560.550.80+0.36+180.00%1030431.74%
MDC231215C000480002023-12-01 1:59PM EST48.000.200.250.40+0.10+100.00%101729.00%
MDC231215C000500002023-11-28 10:45AM EST50.000.050.000.350.00-139341.80%
MDC231215C000550002023-11-14 11:20AM EST55.000.210.000.050.00-1022546.68%
MDC231215C000600002023-11-06 2:52PM EST60.000.080.000.050.00-214258.98%
MDC231215C000650002023-09-21 1:14PM EST65.000.050.000.200.00-1190.63%
PutsforDecember 15, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MDC231215P000250002023-06-05 9:10AM EST25.000.200.000.750.00-2021205.86%
MDC231215P000300002023-10-31 10:38AM EST30.000.250.000.050.00-23195.31%
MDC231215P000310002023-11-07 10:43AM EST31.000.100.002.150.00-222193.95%
MDC231215P000320002023-11-28 3:06PM EST32.000.050.000.750.00-119134.57%
MDC231215P000330002023-11-24 9:30AM EST33.000.050.000.100.00-31384.38%
MDC231215P000340002023-11-30 9:31AM EST34.000.050.002.500.00-1013169.34%
MDC231215P000350002023-11-29 2:07PM EST35.000.090.002.450.00-1242156.93%
MDC231215P000360002023-11-27 12:56PM EST36.000.150.000.100.00-119465.23%
MDC231215P000370002023-11-20 9:59AM EST37.000.200.000.100.00-114058.98%
MDC231215P000380002023-11-20 1:26PM EST38.000.060.000.85-0.05-45.45%18085.74%
MDC231215P000390002023-11-22 3:06PM EST39.000.150.000.900.00-4119178.81%
MDC231215P000400002023-11-29 2:01PM EST40.000.140.000.750.00-14466.31%
MDC231215P000410002023-11-29 12:15PM EST41.000.400.050.15+0.20+100.00%1015244.63%
MDC231215P000420002023-11-30 3:54PM EST42.000.300.050.250.00-19043.65%
MDC231215P000430002023-12-01 2:25PM EST43.000.300.150.30-0.23-43.40%314538.18%
MDC231215P000440002023-12-01 3:11PM EST44.000.500.250.35-0.64-56.14%507731.93%
MDC231215P000450002023-12-01 2:25PM EST45.000.710.450.60-0.79-52.67%304730.81%
MDC231215P000460002023-11-14 10:28AM EST46.002.000.801.100.00-7210033.25%
MDC231215P000470002023-11-17 9:43AM EST47.002.841.301.600.00-16231.74%
MDC231215P000480002023-11-15 11:09AM EST48.003.031.604.400.00--253.56%
MDC231215P000500002023-10-17 11:15AM EST50.0011.344.907.100.00-128101.37%
MDC231215P000550002023-09-12 2:45PM EST55.0010.4915.1018.300.00-45303.13%