Advertisement
At close: 04:00PM EST
After hours:
Advertisement
CallsforDecember 15, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MDC231215C00025000 | 2023-11-06 2:36PM EST | 25.00 | 17.20 | 18.90 | 23.40 | 0.00 | - | 15 | 18 | 345.51% |
| MDC231215C00031000 | 2023-06-30 11:33AM EST | 31.00 | 16.38 | 19.50 | 20.50 | 0.00 | - | 1 | 1 | 368.36% |
| MDC231215C00032000 | 2023-09-13 8:30AM EST | 32.00 | 13.15 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| MDC231215C00034000 | 2023-11-14 12:04PM EST | 34.00 | 11.76 | 9.80 | 14.40 | 0.00 | - | 1 | 1 | 213.09% |
| MDC231215C00035000 | 2023-10-24 11:01AM EST | 35.00 | 3.80 | 8.60 | 11.50 | 0.00 | - | 1 | 0 | 101.95% |
| MDC231215C00036000 | 2023-10-16 8:49AM EST | 36.00 | 4.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MDC231215C00037000 | 2023-11-27 9:30AM EST | 37.00 | 6.77 | 6.80 | 11.40 | 0.00 | - | 1 | 2 | 175.29% |
| MDC231215C00038000 | 2023-12-01 1:09PM EST | 38.00 | 7.60 | 6.00 | 10.30 | +5.74 | +308.60% | 1 | 11 | 159.38% |
| MDC231215C00039000 | 2023-11-16 3:59PM EST | 39.00 | 5.54 | 5.20 | 9.40 | 0.00 | - | 13 | 30 | 53.52% |
| MDC231215C00040000 | 2023-12-01 11:27AM EST | 40.00 | 5.21 | 4.20 | 8.40 | +0.71 | +15.78% | 1 | 102 | 138.97% |
| MDC231215C00041000 | 2023-11-30 2:57PM EST | 41.00 | 4.90 | 3.00 | 7.30 | 0.00 | - | 4 | 75 | 123.63% |
| MDC231215C00042000 | 2023-11-27 12:54PM EST | 42.00 | 2.46 | 2.15 | 6.40 | 0.00 | - | 3 | 86 | 114.94% |
| MDC231215C00043000 | 2023-11-27 3:40PM EST | 43.00 | 1.67 | 2.20 | 5.50 | 0.00 | - | 2 | 75 | 52.25% |
| MDC231215C00044000 | 2023-11-29 1:20PM EST | 44.00 | 1.40 | 2.35 | 3.80 | 0.00 | - | 2 | 74 | 50.00% |
| MDC231215C00045000 | 2023-12-01 2:20PM EST | 45.00 | 1.50 | 1.65 | 2.00 | +0.95 | +172.73% | 48 | 391 | 36.87% |
| MDC231215C00046000 | 2023-12-01 10:07AM EST | 46.00 | 0.93 | 1.00 | 1.30 | +0.58 | +165.71% | 20 | 99 | 33.25% |
| MDC231215C00047000 | 2023-11-29 9:40AM EST | 47.00 | 0.56 | 0.55 | 0.80 | +0.36 | +180.00% | 10 | 304 | 31.74% |
| MDC231215C00048000 | 2023-12-01 1:59PM EST | 48.00 | 0.20 | 0.25 | 0.40 | +0.10 | +100.00% | 10 | 17 | 29.00% |
| MDC231215C00050000 | 2023-11-28 10:45AM EST | 50.00 | 0.05 | 0.00 | 0.35 | 0.00 | - | 1 | 393 | 41.80% |
| MDC231215C00055000 | 2023-11-14 11:20AM EST | 55.00 | 0.21 | 0.00 | 0.05 | 0.00 | - | 10 | 225 | 46.68% |
| MDC231215C00060000 | 2023-11-06 2:52PM EST | 60.00 | 0.08 | 0.00 | 0.05 | 0.00 | - | 2 | 142 | 58.98% |
| MDC231215C00065000 | 2023-09-21 1:14PM EST | 65.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 1 | 1 | 90.63% |
PutsforDecember 15, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MDC231215P00025000 | 2023-06-05 9:10AM EST | 25.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 20 | 21 | 205.86% |
| MDC231215P00030000 | 2023-10-31 10:38AM EST | 30.00 | 0.25 | 0.00 | 0.05 | 0.00 | - | 2 | 31 | 95.31% |
| MDC231215P00031000 | 2023-11-07 10:43AM EST | 31.00 | 0.10 | 0.00 | 2.15 | 0.00 | - | 2 | 22 | 193.95% |
| MDC231215P00032000 | 2023-11-28 3:06PM EST | 32.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 19 | 134.57% |
| MDC231215P00033000 | 2023-11-24 9:30AM EST | 33.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 3 | 13 | 84.38% |
| MDC231215P00034000 | 2023-11-30 9:31AM EST | 34.00 | 0.05 | 0.00 | 2.50 | 0.00 | - | 10 | 13 | 169.34% |
| MDC231215P00035000 | 2023-11-29 2:07PM EST | 35.00 | 0.09 | 0.00 | 2.45 | 0.00 | - | 1 | 242 | 156.93% |
| MDC231215P00036000 | 2023-11-27 12:56PM EST | 36.00 | 0.15 | 0.00 | 0.10 | 0.00 | - | 1 | 194 | 65.23% |
| MDC231215P00037000 | 2023-11-20 9:59AM EST | 37.00 | 0.20 | 0.00 | 0.10 | 0.00 | - | 1 | 140 | 58.98% |
| MDC231215P00038000 | 2023-11-20 1:26PM EST | 38.00 | 0.06 | 0.00 | 0.85 | -0.05 | -45.45% | 1 | 80 | 85.74% |
| MDC231215P00039000 | 2023-11-22 3:06PM EST | 39.00 | 0.15 | 0.00 | 0.90 | 0.00 | - | 41 | 191 | 78.81% |
| MDC231215P00040000 | 2023-11-29 2:01PM EST | 40.00 | 0.14 | 0.00 | 0.75 | 0.00 | - | 1 | 44 | 66.31% |
| MDC231215P00041000 | 2023-11-29 12:15PM EST | 41.00 | 0.40 | 0.05 | 0.15 | +0.20 | +100.00% | 10 | 152 | 44.63% |
| MDC231215P00042000 | 2023-11-30 3:54PM EST | 42.00 | 0.30 | 0.05 | 0.25 | 0.00 | - | 1 | 90 | 43.65% |
| MDC231215P00043000 | 2023-12-01 2:25PM EST | 43.00 | 0.30 | 0.15 | 0.30 | -0.23 | -43.40% | 31 | 45 | 38.18% |
| MDC231215P00044000 | 2023-12-01 3:11PM EST | 44.00 | 0.50 | 0.25 | 0.35 | -0.64 | -56.14% | 50 | 77 | 31.93% |
| MDC231215P00045000 | 2023-12-01 2:25PM EST | 45.00 | 0.71 | 0.45 | 0.60 | -0.79 | -52.67% | 30 | 47 | 30.81% |
| MDC231215P00046000 | 2023-11-14 10:28AM EST | 46.00 | 2.00 | 0.80 | 1.10 | 0.00 | - | 72 | 100 | 33.25% |
| MDC231215P00047000 | 2023-11-17 9:43AM EST | 47.00 | 2.84 | 1.30 | 1.60 | 0.00 | - | 1 | 62 | 31.74% |
| MDC231215P00048000 | 2023-11-15 11:09AM EST | 48.00 | 3.03 | 1.60 | 4.40 | 0.00 | - | - | 2 | 53.56% |
| MDC231215P00050000 | 2023-10-17 11:15AM EST | 50.00 | 11.34 | 4.90 | 7.10 | 0.00 | - | 1 | 28 | 101.37% |
| MDC231215P00055000 | 2023-09-12 2:45PM EST | 55.00 | 10.49 | 15.10 | 18.30 | 0.00 | - | 4 | 5 | 303.13% |
Advertisement
Advertisement
Advertisement
© 2023 Yahoo. All rights reserved.