Canada markets closed

M.D.C. Holdings, Inc. (MDC)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
31.45+0.64 (+2.08%)
At close: 04:00PM EDT
31.45 0.00 (0.00%)
After hours: 05:00PM EDT
In The Money
Show:ListStraddle
CallsforJuly 15, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MDC220715C000280002022-06-21 2:53PM EDT28.001.853.305.400.00-181977.88%
MDC220715C000290002022-06-22 12:01PM EDT29.001.302.453.200.00-613358.89%
MDC220715C000300002022-06-22 12:16PM EDT30.000.952.103.200.00-16662.45%
MDC220715C000310002022-06-24 10:42AM EDT31.001.751.501.75+0.45+34.62%33850.68%
MDC220715C000320002022-06-24 10:01AM EDT32.001.201.001.20+0.72+150.00%161348.05%
MDC220715C000330002022-06-24 11:17AM EDT33.000.850.650.85+0.21+32.81%32148.63%
MDC220715C000340002022-06-24 2:15PM EDT34.000.500.400.55+0.35+233.33%1247.66%
MDC220715C000350002022-06-23 11:14AM EDT35.000.280.250.500.00-122954.30%
MDC220715C000360002022-06-14 3:04PM EDT36.000.750.150.300.00-1352.15%
MDC220715C000370002022-06-16 2:23PM EDT37.000.160.050.650.00-24761.91%
MDC220715C000380002022-06-21 2:39PM EDT38.000.180.000.200.00-143158.59%
MDC220715C000390002022-06-07 3:11PM EDT39.001.450.001.300.00-1790.92%
MDC220715C000400002022-06-21 10:07AM EDT40.000.170.050.250.00-517865.23%
MDC220715C000410002022-06-13 9:39AM EDT41.000.350.001.250.00-1119102.34%
MDC220715C000420002022-06-22 1:48PM EDT42.000.260.000.750.00-4493.36%
MDC220715C000430002022-06-21 10:22AM EDT43.000.420.050.750.00-818100.20%
MDC220715C000450002022-06-01 3:54PM EDT45.000.420.000.600.00--1102.73%
MDC220715C000480002022-06-17 2:08PM EDT48.000.050.000.050.00-9976.56%
PutsforJuly 15, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MDC220715P000200002022-06-21 9:30AM EDT20.000.150.001.200.00-12163.67%
MDC220715P000230002022-06-17 2:06PM EDT23.000.350.001.300.00-1617127.44%
MDC220715P000250002022-06-21 3:56PM EDT25.000.550.100.450.00-111277.73%
MDC220715P000260002022-06-21 10:49AM EDT26.000.600.200.300.00-11265.82%
MDC220715P000270002022-06-24 11:49AM EDT27.000.300.250.50-0.55-64.71%6963.87%
MDC220715P000280002022-06-22 12:07PM EDT28.001.250.350.500.00-811855.96%
MDC220715P000290002022-06-24 10:13AM EDT29.000.700.500.70-0.18-20.45%550052.64%
MDC220715P000300002022-06-21 10:43AM EDT30.002.000.201.000.00-2015455.27%
MDC220715P000310002022-06-16 2:12PM EDT31.002.901.101.350.00-204452.39%
MDC220715P000320002022-06-24 10:36AM EDT32.001.801.601.85-1.50-45.45%212751.42%
MDC220715P000330002022-06-21 10:23AM EDT33.004.102.152.500.00-1252.15%
MDC220715P000340002022-06-23 11:45AM EDT34.003.802.403.500.00-31262.94%
MDC220715P000350002022-06-15 10:49AM EDT35.003.423.305.300.00-55264.75%
MDC220715P000360002022-06-15 2:37PM EDT36.004.773.105.700.00-242089.21%
MDC220715P000370002022-06-17 3:57PM EDT37.008.323.906.200.00-220576.76%
MDC220715P000380002022-06-08 9:34AM EDT38.002.205.307.600.00-615101.56%
MDC220715P000390002022-06-07 2:53PM EDT39.002.816.109.000.00--10125.10%
MDC220715P000400002022-06-01 2:43PM EDT40.003.507.009.800.00-11124.41%
MDC220715P000470002022-06-06 11:49AM EDT47.009.2714.9016.400.00-7089.84%