Canada Markets closed

MEDNAX, Inc. (MD)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
14.04+0.54 (+4.00%)
At close: 4:00PM EDT

14.04 0.00 (0.00%)
After hours: 4:15PM EDT

In The Money
Show:ListStraddle
CallsforNovember 20, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MD201120C000075002020-07-09 4:54PM EDT7.508.100.000.000.00-100.00%
MD201120C000125002020-07-20 1:48PM EDT12.507.820.000.000.00-300.00%
MD201120C000150002020-07-09 4:54PM EDT15.007.730.000.000.00-7116.25%
MD201120C000175002020-09-30 10:47AM EDT17.501.700.801.75+0.40+30.77%310146.48%
MD201120C000200002020-09-30 12:17PM EDT20.000.750.001.20-0.15-16.67%46118130.66%
MD201120C000225002020-09-11 9:30AM EDT22.500.300.000.600.00-273125.59%
MD201120C000250002020-09-22 12:05PM EDT25.000.200.050.350.00-426130.86%
MD201120C000300002020-09-10 12:00PM EDT30.000.250.001.150.00-248204.88%
PutsforNovember 20, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MD201120P000075002020-07-09 4:54PM EDT7.501.100.200.000.00--0136.72%
MD201120P000100002020-08-26 10:14AM EDT10.000.200.151.200.00-4092153.52%
MD201120P000125002020-09-21 9:30AM EDT12.500.350.500.800.00-206782.91%
MD201120P000150002020-09-25 11:22AM EDT15.001.501.201.950.00-13860.74%
MD201120P000175002020-09-08 10:06AM EDT17.502.552.453.300.00-51310.00%
MD201120P000200002020-08-21 2:11PM EDT20.003.202.803.700.00-2420.00%
MD201120P000225002020-06-30 2:08PM EDT22.509.114.505.200.00--20.00%