U.S. markets closed
S&P Futures
3,601.75+25.75(+0.72%)Dow Futures
29,793.00+247.00(+0.84%)Nasdaq Futures
11,965.75+60.50(+0.51%)
M.D.C. Holdings, Inc. (MDC)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
48.77+1.47 (+3.11%)
At close: 4:00PM EST
48.77 0.00 (0.00%)
After hours: 4:16PM EST
CallsforDecember 18, 2020
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MDC201218C00020000 | 2020-08-06 9:35AM EST | 20.00 | 25.50 | 22.10 | 23.20 | 0.00 | - | 4 | 0 | 0.00% |
| MDC201218C00023000 | 2020-07-09 4:06PM EST | 23.00 | 6.90 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| MDC201218C00024000 | 2020-11-06 2:52PM EST | 24.00 | 21.93 | 24.20 | 25.20 | 0.00 | - | 9 | 0 | 177.54% |
| MDC201218C00026000 | 2020-11-09 10:06AM EST | 26.00 | 18.65 | 22.30 | 23.10 | 0.00 | - | 2 | 1 | 151.17% |
| MDC201218C00027000 | 2020-11-06 2:52PM EST | 27.00 | 18.94 | 21.20 | 22.20 | 0.00 | - | 9 | 0 | 151.95% |
| MDC201218C00028000 | 2020-07-09 4:06PM EST | 28.00 | 5.10 | 0.00 | 0.00 | 0.00 | - | 6 | 6 | 0.00% |
| MDC201218C00030000 | 2020-11-06 2:52PM EST | 30.00 | 15.95 | 18.20 | 19.30 | 0.00 | - | 32 | 0 | 135.84% |
| MDC201218C00031000 | 2020-08-20 2:31PM EST | 31.00 | 14.85 | 15.30 | 16.20 | 0.00 | - | 1 | 2 | 0.00% |
| MDC201218C00035000 | 2020-10-02 8:56AM EST | 35.00 | 13.58 | 12.50 | 13.40 | 0.00 | - | 2 | 6 | 0.00% |
| MDC201218C00036000 | 2020-11-04 2:36PM EST | 36.00 | 12.90 | 12.50 | 13.40 | 0.00 | - | 2 | 0 | 72.07% |
| MDC201218C00037000 | 2020-10-07 12:59PM EST | 37.00 | 11.00 | 8.90 | 9.30 | 0.00 | - | 3 | 16 | 0.00% |
| MDC201218C00038000 | 2020-10-07 1:16PM EST | 38.00 | 10.04 | 7.90 | 8.40 | 0.00 | - | 3 | 5 | 0.00% |
| MDC201218C00039000 | 2020-08-12 11:08AM EST | 39.00 | 7.60 | 7.80 | 8.30 | 0.00 | - | 1 | 1 | 0.00% |
| MDC201218C00040000 | 2020-11-19 2:00PM EST | 40.00 | 6.99 | 8.30 | 9.20 | 0.00 | - | 3 | 64 | 64.06% |
| MDC201218C00041000 | 2020-10-21 8:37AM EST | 41.00 | 8.71 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| MDC201218C00045000 | 2020-11-23 3:13PM EST | 45.00 | 4.50 | 4.40 | 4.80 | +0.80 | +21.62% | 1 | 117 | 50.54% |
| MDC201218C00050000 | 2020-11-23 3:53PM EST | 50.00 | 1.60 | 1.45 | 1.70 | +0.49 | +44.14% | 208 | 256 | 43.90% |
| MDC201218C00055000 | 2020-11-23 3:09PM EST | 55.00 | 0.33 | 0.25 | 0.40 | 0.00 | - | 16 | 95 | 42.19% |
| MDC201218C00060000 | 2020-10-20 2:07PM EST | 60.00 | 0.83 | 0.00 | 0.30 | 0.00 | - | - | 3 | 56.89% |
| MDC201218C00065000 | 2020-10-26 12:18PM EST | 65.00 | 0.23 | 0.00 | 0.15 | 0.00 | - | 1 | 41 | 55.66% |
| MDC201218C00070000 | 2020-10-26 12:18PM EST | 70.00 | 0.12 | 0.00 | 0.10 | 0.00 | - | 1 | 2 | 63.28% |
PutsforDecember 18, 2020
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MDC201218P00025000 | 2020-06-18 9:52AM EST | 25.00 | 1.34 | 0.10 | 1.70 | 0.00 | - | - | 20 | 202.93% |
| MDC201218P00027000 | 2020-06-30 11:03AM EST | 27.00 | 2.20 | 0.45 | 1.05 | 0.00 | - | 2 | 16 | 174.51% |
| MDC201218P00030000 | 2020-07-30 9:57AM EST | 30.00 | 1.21 | 0.65 | 0.85 | 0.00 | - | - | 10 | 148.93% |
| MDC201218P00032000 | 2020-11-16 12:35PM EST | 32.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | 2 | 5 | 88.67% |
| MDC201218P00034000 | 2020-07-09 4:07PM EST | 34.00 | 5.40 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 25.00% |
| MDC201218P00035000 | 2020-08-31 1:41PM EST | 35.00 | 1.58 | 0.80 | 0.95 | 0.00 | - | 10 | 21 | 116.41% |
| MDC201218P00036000 | 2020-09-18 10:18AM EST | 36.00 | 1.25 | 0.80 | 1.00 | 0.00 | - | 7 | 7 | 110.06% |
| MDC201218P00037000 | 2020-10-26 8:30AM EST | 37.00 | 0.76 | 0.05 | 0.25 | 0.00 | - | 5 | 14 | 64.26% |
| MDC201218P00038000 | 2020-11-17 3:10PM EST | 38.00 | 0.20 | 0.05 | 0.25 | 0.00 | - | 2 | 22 | 59.18% |
| MDC201218P00039000 | 2020-11-20 2:54PM EST | 39.00 | 0.22 | 0.10 | 0.20 | -0.03 | -12.00% | 1 | 127 | 54.10% |
| MDC201218P00040000 | 2020-11-18 9:34AM EST | 40.00 | 0.35 | 0.15 | 0.25 | 0.00 | - | 1 | 59 | 52.34% |
| MDC201218P00041000 | 2020-11-20 1:51PM EST | 41.00 | 0.40 | 0.20 | 0.30 | -0.05 | -11.11% | 1 | 49 | 52.44% |
| MDC201218P00045000 | 2020-11-23 3:53PM EST | 45.00 | 0.80 | 0.75 | 0.90 | -0.80 | -50.00% | 84 | 2,364 | 47.31% |
| MDC201218P00050000 | 2020-11-23 3:57PM EST | 50.00 | 2.95 | 2.75 | 3.20 | -0.99 | -25.13% | 1 | 33 | 49.27% |
| MDC201218P00055000 | 2020-10-12 1:21PM EST | 55.00 | 7.11 | 8.20 | 8.70 | 0.00 | - | 10 | 30 | 86.91% |
© 2020 Verizon Media. All rights reserved.
