MDP - Meredith Corporation

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforMarch 20, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MDP200320C000250002020-02-05 3:44PM EST25.005.765.607.200.00-1074.02%
MDP200320C000300002020-02-21 3:36PM EST30.001.651.451.90-0.40-19.51%68040.72%
MDP200320C000350002020-02-21 3:59PM EST35.000.190.150.20-0.06-24.00%47037.99%
MDP200320C000400002020-02-07 12:02PM EST40.000.150.000.000.00-2025.00%
MDP200320C000450002020-01-08 12:56PM EST45.000.110.000.250.00-24877.93%
MDP200320C000500002020-01-17 1:20PM EST50.000.200.000.300.00-13997.85%
MDP200320C000550002019-11-26 10:53AM EST55.000.100.000.400.00-317118.75%
MDP200320C000600002019-10-29 2:03PM EST60.000.250.000.300.00-150125.98%
MDP200320C000700002019-09-09 11:40AM EST70.000.080.004.800.00-646277.59%
PutsforMarch 20, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MDP200320P000200002020-02-21 3:46PM EST20.000.100.000.15-0.15-60.00%1087.50%
MDP200320P000225002020-02-18 1:29PM EST22.500.100.000.250.00-1073.83%
MDP200320P000250002020-02-21 3:05PM EST25.000.250.200.25+0.10+66.67%26061.91%
MDP200320P000300002020-02-21 3:50PM EST30.001.310.951.35+0.36+37.89%295054.49%
MDP200320P000350002020-02-21 3:05PM EST35.004.854.605.00+1.03+26.96%1062.99%
MDP200320P000400002020-02-07 11:08AM EST40.007.609.309.900.00-2086.82%
MDP200320P000450002020-02-07 11:37AM EST45.0012.6014.3014.900.00-100111.33%
MDP200320P000500002019-12-27 2:46PM EST50.0017.5520.0021.300.00-112179.79%
MDP200320P000550002019-11-08 2:53PM EST55.0018.7719.4021.300.00-110.00%