M.D.C. Holdings, Inc. (MDC)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
51.25+1.72 (+3.47%)
At close: 4:00PM EDT
CallsforAugust 20, 2021
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MDC210820C00040000 | 2021-07-23 1:15PM EDT | 40.00 | 11.60 | 10.60 | 14.00 | +2.60 | +28.89% | 4 | 1 | 93.36% |
| MDC210820C00042000 | 2021-07-19 12:11AM EDT | 42.00 | 7.10 | 8.30 | 12.00 | 0.00 | - | - | 3 | 76.03% |
| MDC210820C00045000 | 2021-07-06 1:50PM EDT | 45.00 | 5.50 | 6.10 | 9.00 | 0.00 | - | 1 | 0 | 67.77% |
| MDC210820C00047000 | 2021-07-19 3:04PM EDT | 47.00 | 2.30 | 3.90 | 7.50 | 0.00 | - | 4 | 13 | 57.67% |
| MDC210820C00048000 | 2021-07-21 9:58AM EDT | 48.00 | 2.70 | 3.90 | 4.20 | 0.00 | - | 1 | 12 | 40.23% |
| MDC210820C00049000 | 2021-07-20 10:31AM EDT | 49.00 | 1.75 | 3.20 | 3.50 | 0.00 | - | 23 | 25 | 39.65% |
| MDC210820C00050000 | 2021-07-23 3:30PM EDT | 50.00 | 2.80 | 2.40 | 2.90 | +0.96 | +52.17% | 21 | 190 | 39.70% |
| MDC210820C00055000 | 2021-07-23 3:49PM EDT | 55.00 | 0.75 | 0.65 | 0.85 | +0.37 | +97.37% | 64 | 332 | 38.26% |
| MDC210820C00060000 | 2021-07-09 11:36AM EDT | 60.00 | 0.18 | 0.05 | 0.70 | 0.00 | - | 1 | 133 | 56.20% |
PutsforAugust 20, 2021
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MDC210820P00040000 | 2021-07-13 10:56AM EDT | 40.00 | 0.25 | 0.10 | 0.20 | 0.00 | - | 2 | 7 | 54.98% |
| MDC210820P00041000 | 2021-07-19 2:40PM EDT | 41.00 | 0.50 | 0.05 | 0.35 | 0.00 | - | - | 12 | 53.71% |
| MDC210820P00042000 | 2021-07-22 10:43AM EDT | 42.00 | 0.23 | 0.10 | 3.20 | 0.00 | - | 1 | 13 | 96.92% |
| MDC210820P00043000 | 2021-07-21 3:43PM EDT | 43.00 | 0.38 | 0.15 | 4.80 | 0.00 | - | 3 | 5 | 109.62% |
| MDC210820P00044000 | 2021-07-23 10:04AM EDT | 44.00 | 0.35 | 0.25 | 4.90 | -0.80 | -69.57% | 3 | 7 | 104.15% |
| MDC210820P00045000 | 2021-07-16 3:24PM EDT | 45.00 | 1.15 | 0.20 | 0.60 | 0.00 | - | 10 | 78 | 49.41% |
| MDC210820P00046000 | 2021-07-21 9:34AM EDT | 46.00 | 0.65 | 0.50 | 0.80 | -0.50 | -43.48% | 5 | 62 | 49.12% |
| MDC210820P00047000 | 2021-07-21 3:38PM EDT | 47.00 | 1.10 | 0.70 | 0.90 | 0.00 | - | 2 | 42 | 45.46% |
| MDC210820P00048000 | 2021-07-19 12:12PM EDT | 48.00 | 1.10 | 0.95 | 1.25 | -1.30 | -54.17% | 4 | 87 | 46.61% |
| MDC210820P00049000 | 2021-07-22 3:40PM EDT | 49.00 | 1.63 | 1.25 | 1.55 | -0.42 | -20.49% | 3 | 52 | 45.46% |
| MDC210820P00050000 | 2021-07-23 1:35PM EDT | 50.00 | 1.70 | 1.65 | 1.95 | -0.80 | -32.00% | 4 | 116 | 45.19% |
| MDC210820P00055000 | 2021-07-20 3:56PM EDT | 55.00 | 6.90 | 4.70 | 7.50 | 0.00 | - | 1 | 14 | 67.33% |
| MDC210820P00060000 | 2021-07-19 12:11AM EDT | 60.00 | 12.68 | 8.30 | 11.50 | 0.00 | - | - | 1 | 67.48% |
| MDC210820P00065000 | 2021-07-19 12:11AM EDT | 65.00 | 17.63 | 12.60 | 16.50 | 0.00 | - | - | 1 | 76.47% |
© 2021 Verizon Media. All rights reserved.
