Advertisement
Advertisement
M.D.C. Holdings, Inc. (MDC)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Advertisement
Advertisement
CallsforAugust 19, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MDC220819C00029000 | 2022-08-08 3:27PM EDT | 29.00 | 6.38 | 5.40 | 8.40 | 0.00 | - | 4 | 0 | 132.13% |
| MDC220819C00030000 | 2022-06-22 9:33AM EDT | 30.00 | 1.64 | 6.50 | 8.00 | 0.00 | - | 1 | 59 | 200.29% |
| MDC220819C00031000 | 2022-08-08 3:27PM EDT | 31.00 | 4.38 | 3.80 | 6.10 | 0.00 | - | 2 | 0 | 104.30% |
| MDC220819C00032000 | 2022-08-01 9:30AM EDT | 32.00 | 4.00 | 3.00 | 5.50 | 0.00 | - | 1 | 0 | 105.96% |
| MDC220819C00033000 | 2022-08-03 10:44AM EDT | 33.00 | 1.70 | 2.05 | 3.50 | 0.00 | - | 3 | 0 | 62.11% |
| MDC220819C00034000 | 2022-08-09 2:37PM EDT | 34.00 | 0.88 | 1.60 | 1.80 | 0.00 | - | 2 | 70 | 47.46% |
| MDC220819C00035000 | 2022-08-11 10:26AM EDT | 35.00 | 1.30 | 0.90 | 1.05 | +0.35 | +36.84% | 3 | 75 | 40.77% |
| MDC220819C00036000 | 2022-08-10 3:32PM EDT | 36.00 | 0.48 | 0.40 | 0.55 | 0.00 | - | 1 | 65 | 38.48% |
| MDC220819C00037000 | 2022-08-10 1:56PM EDT | 37.00 | 0.31 | 0.15 | 0.30 | 0.00 | - | 6 | 73 | 40.23% |
| MDC220819C00038000 | 2022-08-11 12:44PM EDT | 38.00 | 0.10 | 0.05 | 0.30 | 0.00 | - | 11 | 80 | 52.15% |
| MDC220819C00039000 | 2022-08-11 11:42AM EDT | 39.00 | 0.10 | 0.05 | 0.15 | -0.01 | -9.09% | 3 | 231 | 50.98% |
| MDC220819C00040000 | 2022-08-08 10:37AM EDT | 40.00 | 0.10 | 0.00 | 0.90 | 0.00 | - | 1 | 103 | 83.79% |
| MDC220819C00041000 | 2022-07-18 1:31PM EDT | 41.00 | 0.30 | 0.00 | 0.50 | 0.00 | - | 15 | 15 | 78.13% |
| MDC220819C00042000 | 2022-07-20 9:39AM EDT | 42.00 | 0.30 | 0.00 | 0.85 | 0.00 | - | 2 | 30 | 101.37% |
| MDC220819C00044000 | 2022-08-01 10:04AM EDT | 44.00 | 0.16 | 0.00 | 0.90 | 0.00 | - | 4 | 0 | 120.70% |
PutsforAugust 19, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MDC220819P00022000 | 2022-07-13 9:35AM EDT | 22.00 | 0.15 | 0.00 | 0.80 | 0.00 | - | 1 | 3 | 223.83% |
| MDC220819P00024000 | 2022-07-08 9:41AM EDT | 24.00 | 0.25 | 0.00 | 0.10 | 0.00 | - | 39 | 2 | 123.44% |
| MDC220819P00025000 | 2022-06-23 2:52PM EDT | 25.00 | 0.76 | 0.00 | 0.15 | 0.00 | - | - | 1 | 120.31% |
| MDC220819P00026000 | 2022-07-27 10:57AM EDT | 26.00 | 0.15 | 0.00 | 0.80 | 0.00 | - | 3 | 10 | 158.79% |
| MDC220819P00027000 | 2022-08-10 11:36AM EDT | 27.00 | 0.05 | 0.05 | 0.10 | 0.00 | - | 5 | 14 | 97.27% |
| MDC220819P00028000 | 2022-08-05 2:02PM EDT | 28.00 | 0.10 | 0.05 | 0.15 | 0.00 | - | 1 | 4 | 91.02% |
| MDC220819P00029000 | 2022-08-09 10:11AM EDT | 29.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 2 | 4 | 112.11% |
| MDC220819P00030000 | 2022-08-10 11:59AM EDT | 30.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 3 | 18 | 64.45% |
| MDC220819P00031000 | 2022-08-10 9:39AM EDT | 31.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | 3 | 52 | 60.55% |
| MDC220819P00032000 | 2022-08-11 3:46PM EDT | 32.00 | 0.15 | 0.05 | 0.20 | -0.23 | -60.53% | 5 | 21 | 56.25% |
| MDC220819P00033000 | 2022-08-11 12:00PM EDT | 33.00 | 0.21 | 0.15 | 0.25 | -0.44 | -67.69% | 6 | 21 | 47.07% |
| MDC220819P00034000 | 2022-08-10 12:05PM EDT | 34.00 | 0.40 | 0.30 | 0.45 | 0.00 | - | 2 | 24 | 44.24% |
| MDC220819P00035000 | 2022-08-11 10:59AM EDT | 35.00 | 0.60 | 0.55 | 0.75 | -0.21 | -25.93% | 2 | 87 | 40.33% |
| MDC220819P00036000 | 2022-08-11 10:18AM EDT | 36.00 | 0.94 | 1.10 | 1.25 | -0.13 | -12.15% | 4 | 20 | 37.99% |
| MDC220819P00037000 | 2022-08-09 3:59PM EDT | 37.00 | 3.30 | 1.35 | 2.15 | 0.00 | - | 1 | 34 | 48.05% |
| MDC220819P00040000 | 2022-07-06 3:49PM EDT | 40.00 | 6.40 | 5.20 | 7.00 | 0.00 | - | - | 10 | 136.52% |
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
© 2022 Yahoo. All rights reserved.
