MOH - Molina Healthcare, Inc.

NYSE - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJune 21, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MOH190621C000600002019-06-10 12:11AM EDT60.0062.8883.7088.500.00-02681.25%
MOH190621C000650002019-06-10 12:11AM EDT65.0071.3179.0083.500.00-11627.44%
MOH190621C000700002019-06-07 10:57AM EDT70.0075.4873.7078.500.00-21577.73%
MOH190621C000750002019-06-07 10:57AM EDT75.0070.8869.0073.600.00-117538.67%
MOH190621C000800002019-06-07 10:57AM EDT80.0043.8064.0068.600.00-21494.92%
MOH190621C000850002019-06-07 10:57AM EDT85.0058.9759.0063.600.00-21453.71%
MOH190621C000900002019-06-07 10:57AM EDT90.0051.2454.0058.600.00-10414.84%
MOH190621C001000002019-06-03 10:37AM EDT100.0047.8344.0048.600.00-25342.29%
MOH190621C001050002019-06-07 10:57AM EDT105.0025.4039.0043.400.00-219298.83%
MOH190621C001100002019-06-14 2:56PM EDT110.0035.7034.0038.600.00-15275.29%
MOH190621C001150002019-06-07 10:57AM EDT115.0018.0029.0033.600.00-351243.36%
MOH190621C001200002019-06-10 12:10PM EDT120.0034.4323.7028.400.00-265204.69%
MOH190621C001250002019-06-04 3:49PM EDT125.0028.5519.2023.300.00-3309171.09%
MOH190621C001300002019-06-13 10:51AM EDT130.0017.2015.2017.500.00-2216113.67%
MOH190621C001350002019-06-18 3:32PM EDT135.0011.009.0013.600.00-12167119.48%
MOH190621C001400002019-06-12 10:05AM EDT140.0010.114.208.800.00-821791.75%
MOH190621C001450002019-06-19 1:56PM EDT145.002.502.354.90-0.60-19.35%1545551.59%
MOH190621C001500002019-06-19 1:56PM EDT150.000.500.400.75-0.35-41.18%2341137.16%
MOH190621C001550002019-06-19 10:54AM EDT155.000.010.000.25-0.15-93.75%267745.12%
MOH190621C001600002019-06-18 11:03AM EDT160.000.200.000.500.00-2441463.48%
MOH190621C001650002019-06-14 3:14PM EDT165.000.230.000.250.00-219770.31%
MOH190621C001700002019-06-13 9:51AM EDT170.000.200.001.300.00-231118.26%
MOH190621C001750002019-06-13 3:55PM EDT175.000.250.004.800.00-117196.29%
MOH190621C001800002019-06-07 10:57AM EDT180.001.730.005.000.00-242218.46%
MOH190621C001850002019-06-07 10:57AM EDT185.000.200.005.000.00-337236.67%
MOH190621C001950002019-06-07 10:57AM EDT195.001.200.005.000.00-284280270.46%
MOH190621C002000002019-06-07 10:57AM EDT200.000.700.005.000.00-55286.18%
PutsforJune 21, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MOH190621P000600002019-06-07 10:57AM EDT60.000.090.000.050.00-351356.25%
MOH190621P000650002019-06-07 10:57AM EDT65.000.200.000.150.00-638366.41%
MOH190621P000700002019-06-07 10:57AM EDT70.000.230.005.000.00-618624.02%
MOH190621P000750002019-06-07 10:57AM EDT75.000.200.005.000.00-27574.80%
MOH190621P000800002019-06-07 10:57AM EDT80.000.290.005.000.00-23528.71%
MOH190621P000850002019-05-24 1:52PM EDT85.000.070.001.300.00-1074353.91%
MOH190621P000900002019-06-07 10:57AM EDT90.000.220.105.000.00-1035446.97%
MOH190621P000950002019-06-06 1:22PM EDT95.000.140.005.000.00-1159405.37%
MOH190621P001000002019-05-23 11:43AM EDT100.000.400.004.800.00-1131363.57%
MOH190621P001050002019-06-12 2:30PM EDT105.000.200.004.800.00-188328.03%
MOH190621P001100002019-06-04 1:51PM EDT110.000.280.004.900.00-1375295.65%
MOH190621P001150002019-06-04 1:51PM EDT115.000.350.005.000.00-7244263.97%
MOH190621P001200002019-06-17 3:00PM EDT120.000.050.004.800.00-6454227.73%
MOH190621P001250002019-06-07 12:58PM EDT125.000.100.000.350.00-31,18698.24%
MOH190621P001300002019-06-19 11:05AM EDT130.000.050.000.050.00-316657.42%
MOH190621P001350002019-06-07 10:57AM EDT135.000.200.000.250.00-524953.71%
MOH190621P001400002019-06-19 12:09PM EDT140.000.270.100.35+0.12+80.00%220644.14%
MOH190621P001450002019-06-19 12:09PM EDT145.001.411.051.50-0.54-27.69%21,73142.24%
MOH190621P001500002019-06-19 1:01PM EDT150.004.003.706.80-0.50-11.11%5740961.67%
MOH190621P001550002019-06-18 11:27AM EDT155.009.006.8011.500.00-32864.16%
MOH190621P001600002019-06-18 10:15AM EDT160.0012.8011.6016.200.00-21077.25%
MOH190621P001650002019-06-14 12:39PM EDT165.0018.3616.7021.500.00-24104.40%
MOH190621P001700002019-06-11 1:21PM EDT170.0018.4021.5026.200.00-20111.04%
MOH190621P001750002019-06-07 10:57AM EDT175.0052.2726.5031.200.00--0127.15%
MOH190621P001850002019-06-07 10:57AM EDT185.0042.3736.5041.200.00-440156.74%
MOH190621P001900002019-06-03 10:32AM EDT190.0042.3641.5046.300.00-20173.83%
MOH190621P001950002019-06-07 10:57AM EDT195.0048.3646.5051.400.00-50190.43%
MOH190621P002000002019-06-03 3:50PM EDT200.0055.0151.5056.200.00-20196.29%