NYSE - Delayed Quote USD

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

62.98 +0.03 (+0.05%)
At close: April 18 at 4:00 PM EDT
62.99 +0.01 (+0.01%)
After hours: April 18 at 7:57 PM EDT

Calls

In The Money

Contract Name Last Trade Date (EDT) Expire Date Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
MDC240419C00065000 4/17/2024 1:49 PM 2024-04-19 0.05 0.00 0.00 0.00 0.00% 7 36 12.50%
MDC240517C00065000 4/17/2024 4:17 PM 2024-05-17 0.05 0.00 0.00 0.00 0.00% 215 317 3.13%
MDC240621C00065000 4/18/2024 1:48 PM 2024-06-21 0.05 0.00 0.00 0.00 0.00% 1 4,120 1.56%
MDC240920C00065000 4/17/2024 1:30 PM 2024-09-20 0.05 0.00 0.00 0.00 0.00% 26 71 1.56%
MDC241115C00065000 4/2/2024 5:52 PM 2024-11-15 0.45 0.00 0.00 0.00 0.00% 14 170 1.56%
MDC241220C00065000 4/18/2024 1:30 PM 2024-12-20 0.05 0.00 0.00 0.00 0.00% 4 1,105 0.78%

Puts

In The Money

Contract Name Last Trade Date (EDT) Expire Date Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
MDC240419P00065000 3/28/2024 4:53 PM 2024-04-19 3.08 0.00 0.00 0.00 0.00% 2 0 0.00%
MDC240621P00065000 3/5/2024 2:30 PM 2024-06-21 2.60 1.20 5.00 0.00 0.00% - 1 36.60%
MDC240920P00065000 4/10/2024 7:40 PM 2024-09-20 2.30 0.00 0.00 0.00 0.00% 37 38 0.00%
MDC241115P00065000 4/10/2024 7:40 PM 2024-11-15 2.25 0.00 0.00 0.00 0.00% 43 43 0.00%
MDC241220P00065000 4/10/2024 7:40 PM 2024-12-20 2.30 0.00 0.00 0.00 0.00% 10 10 0.00%

Related Tickers

MTH Meritage Homes Corporation
150.31
+0.15%
 
BZH Beazer Homes USA, Inc.
26.32
+2.06%
 
LEGH Legacy Housing Corporation
19.99
+2.04%
 
CCS Century Communities, Inc.
78.97
+0.23%
 
MHO M/I Homes, Inc.
111.07
+0.34%
 
TPH Tri Pointe Homes, Inc.
34.93
+0.90%
 
HOV Hovnanian Enterprises, Inc.
130.29
+0.97%
 
TMHC Taylor Morrison Home Corporation
54.23
+0.37%
 
LGIH LGI Homes, Inc.
93.38
-0.05%
 
KBH KB Home
60.99
+0.96%