MOH - Molina Healthcare, Inc.

NYSE - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforSeptember 20, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MOH190920C000650002019-06-18 1:23PM EDT65.0081.7775.9079.300.00-10303.39%
MOH190920C000700002019-06-07 10:57AM EDT70.0076.2070.1074.400.00-21274.61%
MOH190920C000750002019-06-07 10:57AM EDT75.0071.6565.1069.300.00-127252.00%
MOH190920C000800002019-06-07 10:57AM EDT80.0046.0060.2064.600.00-11233.89%
MOH190920C000850002019-06-19 12:48PM EDT85.0062.2554.3058.400.00-12202.86%
MOH190920C000900002019-08-02 1:55PM EDT90.0039.8041.7045.900.00-11774.22%
MOH190920C000950002019-06-07 10:57AM EDT95.0041.9745.7050.000.00-21183.28%
MOH190920C001000002019-06-10 12:06PM EDT100.0055.3038.1041.200.00-5028136.08%
MOH190920C001050002019-08-16 2:29PM EDT105.0032.9027.1030.900.00-101154.10%
MOH190920C001100002019-06-14 2:56PM EDT110.0038.4834.7037.200.00-11159.23%
MOH190920C001150002019-07-22 2:37PM EDT115.0021.2017.6020.500.00-22056.42%
MOH190920C001200002019-08-06 1:44PM EDT120.0010.8316.7019.300.00-10066.83%
MOH190920C001250002019-07-10 1:57PM EDT125.0017.8212.3014.700.00-413857.34%
MOH190920C001300002019-08-21 2:43PM EDT130.007.587.107.80+0.17+2.29%13438.53%
MOH190920C001350002019-08-21 12:15PM EDT135.004.904.304.60+0.68+16.11%444834.13%
MOH190920C001400002019-08-21 3:24PM EDT140.002.502.252.55+0.20+8.70%857832.53%
MOH190920C001450002019-08-21 2:17PM EDT145.001.201.051.25-1.70-58.62%3423031.24%
MOH190920C001500002019-08-21 10:20AM EDT150.000.650.400.60-0.04-5.80%16,35131.10%
MOH190920C001550002019-08-21 10:48AM EDT155.000.300.250.35-0.45-60.00%1183932.86%
MOH190920C001600002019-08-20 1:49PM EDT160.000.200.002.200.00-813850.12%
MOH190920C001650002019-07-29 2:16PM EDT165.001.900.002.200.00-21,01655.96%
MOH190920C001700002019-08-07 2:23PM EDT170.000.220.002.200.00-1011761.47%
MOH190920C001750002019-08-19 11:36AM EDT175.000.100.002.150.00-113166.31%
MOH190920C001800002019-07-08 10:57AM EDT180.000.950.001.000.00-1030560.40%
MOH190920C001850002019-08-19 11:37AM EDT185.000.100.002.150.00-120875.95%
MOH190920C001900002019-06-07 3:15PM EDT190.002.880.000.800.00-22551766.06%
MOH190920C001950002019-06-07 10:57AM EDT195.002.110.101.000.00-361874.02%
MOH190920C002000002019-06-04 3:59PM EDT200.002.650.000.750.00-586972.75%
MOH190920C002100002019-06-17 12:06AM EDT210.000.840.000.000.00---25.00%
PutsforSeptember 20, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MOH190920P000750002019-06-04 12:56PM EDT75.000.180.001.600.00-3030122.75%
MOH190920P000800002019-07-25 3:26PM EDT80.000.100.000.350.00-277584.57%
MOH190920P000850002019-06-07 11:12AM EDT85.001.200.100.650.00-26385.84%
MOH190920P000900002019-07-09 12:20PM EDT90.001.120.200.500.00-22475.49%
MOH190920P000950002019-08-13 3:54PM EDT95.000.070.000.200.00-217954.30%
MOH190920P001000002019-08-19 1:05PM EDT100.000.100.000.450.00-12653.52%
MOH190920P001050002019-08-20 12:36PM EDT105.000.350.000.500.00-229953.66%
MOH190920P001100002019-08-06 9:58AM EDT110.002.000.300.450.00-211044.09%
MOH190920P001150002019-08-20 3:21PM EDT115.000.930.550.700.00-1111740.19%
MOH190920P001200002019-08-20 3:21PM EDT120.001.581.051.200.00-714037.40%
MOH190920P001250002019-08-20 1:15PM EDT125.002.701.952.200.00-21,29136.08%
MOH190920P001300002019-08-21 2:16PM EDT130.003.383.303.60-0.85-20.09%3660033.67%
MOH190920P001350002019-08-21 12:31PM EDT135.005.405.505.80-1.40-20.59%150232.07%
MOH190920P001400002019-08-13 3:27PM EDT140.007.308.508.900.00-6247931.32%
MOH190920P001450002019-08-20 3:41PM EDT145.0013.9011.5012.800.00-51,21331.53%
MOH190920P001500002019-07-18 12:33PM EDT150.0014.0812.3014.700.00-22140.00%
MOH190920P001550002019-06-21 11:35AM EDT155.0014.2016.8018.400.00-24420.00%
MOH190920P001600002019-07-26 3:29PM EDT160.0022.7124.3028.400.00-2058.98%
MOH190920P001650002019-06-18 10:16AM EDT165.0022.7223.2026.200.00-200.00%
MOH190920P001700002019-07-31 9:36AM EDT170.0032.4034.1038.400.00-21071.28%
MOH190920P001750002019-07-31 9:36AM EDT175.0038.2039.1043.400.00-1076.90%
MOH190920P001800002019-07-31 9:36AM EDT180.0041.3044.1048.400.00-1082.25%
MOH190920P001850002019-07-01 1:44PM EDT185.0045.860.000.000.00-1200.00%
MOH190920P001900002019-07-31 9:36AM EDT190.0052.3054.1058.400.00-1092.24%
MOH190920P001950002019-06-07 11:12AM EDT195.0049.4951.1055.300.00-700.00%
MOH190920P002000002019-07-31 9:36AM EDT200.0062.3064.3068.600.00-20104.03%
MOH190920P002100002019-07-01 11:38AM EDT210.0070.330.000.000.00--00.00%