Canada markets closed

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
In The Money
Show:ListStraddle
CallsforAugust 20, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MDC210820C000400002021-07-23 1:15PM EDT40.0011.6010.6014.00+2.60+28.89%4193.36%
MDC210820C000420002021-07-19 12:11AM EDT42.007.108.3012.000.00--376.03%
MDC210820C000450002021-07-06 1:50PM EDT45.005.506.109.000.00-1067.77%
MDC210820C000470002021-07-19 3:04PM EDT47.002.303.907.500.00-41357.67%
MDC210820C000480002021-07-21 9:58AM EDT48.002.703.904.200.00-11240.23%
MDC210820C000490002021-07-20 10:31AM EDT49.001.753.203.500.00-232539.65%
MDC210820C000500002021-07-23 3:30PM EDT50.002.802.402.90+0.96+52.17%2119039.70%
MDC210820C000550002021-07-23 3:49PM EDT55.000.750.650.85+0.37+97.37%6433238.26%
MDC210820C000600002021-07-09 11:36AM EDT60.000.180.050.700.00-113356.20%
PutsforAugust 20, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MDC210820P000400002021-07-13 10:56AM EDT40.000.250.100.200.00-2754.98%
MDC210820P000410002021-07-19 2:40PM EDT41.000.500.050.350.00--1253.71%
MDC210820P000420002021-07-22 10:43AM EDT42.000.230.103.200.00-11396.92%
MDC210820P000430002021-07-21 3:43PM EDT43.000.380.154.800.00-35109.62%
MDC210820P000440002021-07-23 10:04AM EDT44.000.350.254.90-0.80-69.57%37104.15%
MDC210820P000450002021-07-16 3:24PM EDT45.001.150.200.600.00-107849.41%
MDC210820P000460002021-07-21 9:34AM EDT46.000.650.500.80-0.50-43.48%56249.12%
MDC210820P000470002021-07-21 3:38PM EDT47.001.100.700.900.00-24245.46%
MDC210820P000480002021-07-19 12:12PM EDT48.001.100.951.25-1.30-54.17%48746.61%
MDC210820P000490002021-07-22 3:40PM EDT49.001.631.251.55-0.42-20.49%35245.46%
MDC210820P000500002021-07-23 1:35PM EDT50.001.701.651.95-0.80-32.00%411645.19%
MDC210820P000550002021-07-20 3:56PM EDT55.006.904.707.500.00-11467.33%
MDC210820P000600002021-07-19 12:11AM EDT60.0012.688.3011.500.00--167.48%
MDC210820P000650002021-07-19 12:11AM EDT65.0017.6312.6016.500.00--176.47%