Advertisement
Advertisement
U.S. markets closed
Advertisement
Advertisement
Advertisement
Advertisement

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

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
35.29+0.25 (+0.71%)
At close: 04:00PM EDT
35.29 0.00 (0.00%)
After hours: 04:25PM EDT
Advertisement
Advertisement
In The Money
Show:ListStraddle
CallsforAugust 19, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MDC220819C000290002022-08-08 3:27PM EDT29.006.385.408.400.00-40132.13%
MDC220819C000300002022-06-22 9:33AM EDT30.001.646.508.000.00-159200.29%
MDC220819C000310002022-08-08 3:27PM EDT31.004.383.806.100.00-20104.30%
MDC220819C000320002022-08-01 9:30AM EDT32.004.003.005.500.00-10105.96%
MDC220819C000330002022-08-03 10:44AM EDT33.001.702.053.500.00-3062.11%
MDC220819C000340002022-08-09 2:37PM EDT34.000.881.601.800.00-27047.46%
MDC220819C000350002022-08-11 10:26AM EDT35.001.300.901.05+0.35+36.84%37540.77%
MDC220819C000360002022-08-10 3:32PM EDT36.000.480.400.550.00-16538.48%
MDC220819C000370002022-08-10 1:56PM EDT37.000.310.150.300.00-67340.23%
MDC220819C000380002022-08-11 12:44PM EDT38.000.100.050.300.00-118052.15%
MDC220819C000390002022-08-11 11:42AM EDT39.000.100.050.15-0.01-9.09%323150.98%
MDC220819C000400002022-08-08 10:37AM EDT40.000.100.000.900.00-110383.79%
MDC220819C000410002022-07-18 1:31PM EDT41.000.300.000.500.00-151578.13%
MDC220819C000420002022-07-20 9:39AM EDT42.000.300.000.850.00-230101.37%
MDC220819C000440002022-08-01 10:04AM EDT44.000.160.000.900.00-40120.70%
PutsforAugust 19, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MDC220819P000220002022-07-13 9:35AM EDT22.000.150.000.800.00-13223.83%
MDC220819P000240002022-07-08 9:41AM EDT24.000.250.000.100.00-392123.44%
MDC220819P000250002022-06-23 2:52PM EDT25.000.760.000.150.00--1120.31%
MDC220819P000260002022-07-27 10:57AM EDT26.000.150.000.800.00-310158.79%
MDC220819P000270002022-08-10 11:36AM EDT27.000.050.050.100.00-51497.27%
MDC220819P000280002022-08-05 2:02PM EDT28.000.100.050.150.00-1491.02%
MDC220819P000290002022-08-09 10:11AM EDT29.000.150.000.750.00-24112.11%
MDC220819P000300002022-08-10 11:59AM EDT30.000.050.000.150.00-31864.45%
MDC220819P000310002022-08-10 9:39AM EDT31.000.100.000.250.00-35260.55%
MDC220819P000320002022-08-11 3:46PM EDT32.000.150.050.20-0.23-60.53%52156.25%
MDC220819P000330002022-08-11 12:00PM EDT33.000.210.150.25-0.44-67.69%62147.07%
MDC220819P000340002022-08-10 12:05PM EDT34.000.400.300.450.00-22444.24%
MDC220819P000350002022-08-11 10:59AM EDT35.000.600.550.75-0.21-25.93%28740.33%
MDC220819P000360002022-08-11 10:18AM EDT36.000.941.101.25-0.13-12.15%42037.99%
MDC220819P000370002022-08-09 3:59PM EDT37.003.301.352.150.00-13448.05%
MDC220819P000400002022-07-06 3:49PM EDT40.006.405.207.000.00--10136.52%
Advertisement
Advertisement