MDC - M.D.C. Holdings, Inc.
NYSE - NYSE Delayed Price. Currency in USD
In The Money
CallsforDecember 20, 2019
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MDC191220C00026000 | 2019-11-11 2:08PM EST | 26.00 | 12.30 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MDC191220C00029000 | 2019-07-30 8:34AM EST | 29.00 | 8.14 | 9.40 | 10.60 | 0.00 | - | 10 | 2 | 0.00% |
| MDC191220C00030000 | 2019-10-07 9:28AM EST | 30.00 | 13.80 | 7.20 | 10.00 | 0.00 | - | 3 | 0 | 120.51% |
| MDC191220C00031000 | 2019-06-07 10:07AM EST | 31.00 | 3.55 | 3.20 | 3.50 | 0.00 | - | 2 | 0 | 0.00% |
| MDC191220C00032000 | 2019-11-04 3:37PM EST | 32.00 | 5.34 | 7.00 | 9.90 | 0.00 | - | 1 | 0 | 129.00% |
| MDC191220C00033000 | 2019-11-11 11:00AM EST | 33.00 | 5.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MDC191220C00034000 | 2019-11-08 3:42PM EST | 34.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MDC191220C00035000 | 2019-11-07 11:52AM EST | 35.00 | 2.63 | 4.30 | 6.90 | 0.00 | - | 7 | 19 | 98.83% |
| MDC191220C00036000 | 2019-11-13 11:51AM EST | 36.00 | 4.02 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.00% |
| MDC191220C00037000 | 2019-12-06 12:25PM EST | 37.00 | 2.85 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MDC191220C00038000 | 2019-12-04 1:44PM EST | 38.00 | 2.15 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MDC191220C00039000 | 2019-12-06 12:25PM EST | 39.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MDC191220C00040000 | 2019-12-06 3:49PM EST | 40.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 1.56% |
| MDC191220C00041000 | 2019-12-02 9:45AM EST | 41.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| MDC191220C00042000 | 2019-12-05 2:03PM EST | 42.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| MDC191220C00043000 | 2019-12-06 3:49PM EST | 43.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 12.50% |
| MDC191220C00044000 | 2019-11-18 3:36PM EST | 44.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| MDC191220C00045000 | 2019-11-19 2:55PM EST | 45.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| MDC191220C00046000 | 2019-10-25 10:43AM EST | 46.00 | 1.85 | 0.00 | 0.40 | 0.00 | - | 14 | 15 | 61.33% |
| MDC191220C00047000 | 2019-10-30 8:47AM EST | 47.00 | 0.60 | 0.00 | 0.60 | 0.00 | - | 2 | 254 | 75.39% |
| MDC191220C00048000 | 2019-11-01 9:44AM EST | 48.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 1 | 3 | 50.00% |
| MDC191220C00049000 | 2019-10-21 12:04PM EST | 49.00 | 1.00 | 0.00 | 0.10 | 0.00 | - | - | 11 | 60.55% |
| MDC191220C00050000 | 2019-10-21 12:12PM EST | 50.00 | 0.70 | 0.00 | 0.10 | 0.00 | - | - | 12 | 65.23% |
PutsforDecember 20, 2019
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MDC191220P00025000 | 2019-08-29 1:07PM EST | 25.00 | 0.25 | 0.00 | 0.45 | 0.00 | - | 15 | 0 | 161.33% |
| MDC191220P00027000 | 2019-07-31 12:49PM EST | 27.00 | 0.35 | 0.20 | 0.70 | 0.00 | - | 375 | 378 | 164.26% |
| MDC191220P00030000 | 2019-12-02 9:30AM EST | 30.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| MDC191220P00031000 | 2019-07-31 8:52AM EST | 31.00 | 1.00 | 0.35 | 0.80 | 0.00 | - | 1 | 5 | 126.17% |
| MDC191220P00032000 | 2019-11-22 12:07PM EST | 32.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 25.00% |
| MDC191220P00034000 | 2019-11-29 10:02AM EST | 34.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| MDC191220P00035000 | 2019-11-19 12:21PM EST | 35.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MDC191220P00036000 | 2019-12-04 2:51PM EST | 36.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 12.50% |
| MDC191220P00037000 | 2019-12-06 11:11AM EST | 37.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| MDC191220P00038000 | 2019-12-04 2:51PM EST | 38.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 6.25% |
| MDC191220P00039000 | 2019-12-03 12:29PM EST | 39.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 3.13% |
| MDC191220P00040000 | 2019-11-27 12:10PM EST | 40.00 | 0.97 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| MDC191220P00041000 | 2019-11-18 3:11PM EST | 41.00 | 1.75 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| MDC191220P00042000 | 2019-11-01 11:38AM EST | 42.00 | 2.38 | 1.50 | 2.90 | 0.00 | - | 120 | 68 | 48.05% |
| MDC191220P00043000 | 2019-10-22 9:14AM EST | 43.00 | 1.15 | 3.60 | 5.00 | 0.00 | - | 1 | 2 | 74.66% |
| MDC191220P00044000 | 2019-11-20 3:15PM EST | 44.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| MDC191220P00045000 | 2019-10-22 12:21PM EST | 45.00 | 1.70 | 6.20 | 6.70 | 0.00 | - | 7 | 12 | 99.90% |
| MDC191220P00046000 | 2019-11-04 9:46AM EST | 46.00 | 7.50 | 5.40 | 6.90 | 0.00 | - | 1 | 0 | 82.72% |