U.S. Markets closed

Meredith Corporation (MDP)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
20.62+0.04 (+0.19%)
At close: 1:00PM EST
In The Money
Show:ListStraddle
CallsforDecember 18, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MDP201218C000075002020-10-16 12:40PM EST7.507.800.000.000.00-200.00%
MDP201218C000100002020-11-10 2:58PM EST10.005.700.000.000.00-30000.00%
MDP201218C000125002020-11-09 12:02PM EST12.502.900.000.000.00-3900.00%
MDP201218C000150002020-11-10 12:20PM EST15.001.600.000.000.00-6900.00%
MDP201218C000175002020-11-10 3:19PM EST17.500.600.000.000.00-3800.00%
MDP201218C000200002020-11-10 2:37PM EST20.000.250.000.000.00-500.00%
MDP201218C000225002020-11-06 11:04AM EST22.500.100.000.000.00-1012.50%
MDP201218C000250002020-11-02 3:26PM EST25.000.050.000.000.00-1025.00%
MDP201218C000300002020-09-30 8:30AM EST30.000.050.000.150.00-116089.06%
MDP201218C000350002020-11-10 12:41PM EST35.000.050.000.000.00-1050.00%
PutsforDecember 18, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MDP201218P000050002020-07-09 3:52PM EST5.000.360.000.000.00-51550.00%
MDP201218P000075002020-10-27 12:26PM EST7.500.200.000.000.00-20050.00%
MDP201218P000100002020-11-09 3:53PM EST10.000.020.000.000.00-12050.00%
MDP201218P000125002020-11-10 11:58AM EST12.500.250.000.000.00-28050.00%
MDP201218P000150002020-11-10 3:24PM EST15.000.900.000.000.00-13025.00%
MDP201218P000175002020-10-06 12:46PM EST17.504.760.000.000.00-67225.00%
MDP201218P000200002020-09-11 2:56PM EST20.007.157.007.400.00-153411.13%
MDP201218P000225002020-11-09 10:40AM EST22.507.500.000.000.00-100.00%
MDP201218P000250002020-11-09 3:22PM EST25.009.900.000.000.00-100.00%
MDP201218P000300002020-10-14 10:02AM EST30.0017.300.000.000.00-100.00%
MDP201218P000350002020-06-29 8:50AM EST35.0021.5020.2021.500.00--1516.31%