M.D.C. Holdings, Inc. (MDC)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJuly 15, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MDC220715C00028000 | 2022-06-21 2:53PM EDT | 28.00 | 1.85 | 3.30 | 5.40 | 0.00 | - | 18 | 19 | 77.88% |
| MDC220715C00029000 | 2022-06-22 12:01PM EDT | 29.00 | 1.30 | 2.45 | 3.20 | 0.00 | - | 6 | 133 | 58.89% |
| MDC220715C00030000 | 2022-06-22 12:16PM EDT | 30.00 | 0.95 | 2.10 | 3.20 | 0.00 | - | 1 | 66 | 62.45% |
| MDC220715C00031000 | 2022-06-24 10:42AM EDT | 31.00 | 1.75 | 1.50 | 1.75 | +0.45 | +34.62% | 3 | 38 | 50.68% |
| MDC220715C00032000 | 2022-06-24 10:01AM EDT | 32.00 | 1.20 | 1.00 | 1.20 | +0.72 | +150.00% | 16 | 13 | 48.05% |
| MDC220715C00033000 | 2022-06-24 11:17AM EDT | 33.00 | 0.85 | 0.65 | 0.85 | +0.21 | +32.81% | 3 | 21 | 48.63% |
| MDC220715C00034000 | 2022-06-24 2:15PM EDT | 34.00 | 0.50 | 0.40 | 0.55 | +0.35 | +233.33% | 1 | 2 | 47.66% |
| MDC220715C00035000 | 2022-06-23 11:14AM EDT | 35.00 | 0.28 | 0.25 | 0.50 | 0.00 | - | 12 | 29 | 54.30% |
| MDC220715C00036000 | 2022-06-14 3:04PM EDT | 36.00 | 0.75 | 0.15 | 0.30 | 0.00 | - | 1 | 3 | 52.15% |
| MDC220715C00037000 | 2022-06-16 2:23PM EDT | 37.00 | 0.16 | 0.05 | 0.65 | 0.00 | - | 2 | 47 | 61.91% |
| MDC220715C00038000 | 2022-06-21 2:39PM EDT | 38.00 | 0.18 | 0.00 | 0.20 | 0.00 | - | 1 | 431 | 58.59% |
| MDC220715C00039000 | 2022-06-07 3:11PM EDT | 39.00 | 1.45 | 0.00 | 1.30 | 0.00 | - | 1 | 7 | 90.92% |
| MDC220715C00040000 | 2022-06-21 10:07AM EDT | 40.00 | 0.17 | 0.05 | 0.25 | 0.00 | - | 5 | 178 | 65.23% |
| MDC220715C00041000 | 2022-06-13 9:39AM EDT | 41.00 | 0.35 | 0.00 | 1.25 | 0.00 | - | 1 | 119 | 102.34% |
| MDC220715C00042000 | 2022-06-22 1:48PM EDT | 42.00 | 0.26 | 0.00 | 0.75 | 0.00 | - | 4 | 4 | 93.36% |
| MDC220715C00043000 | 2022-06-21 10:22AM EDT | 43.00 | 0.42 | 0.05 | 0.75 | 0.00 | - | 8 | 18 | 100.20% |
| MDC220715C00045000 | 2022-06-01 3:54PM EDT | 45.00 | 0.42 | 0.00 | 0.60 | 0.00 | - | - | 1 | 102.73% |
| MDC220715C00048000 | 2022-06-17 2:08PM EDT | 48.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 9 | 9 | 76.56% |
PutsforJuly 15, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MDC220715P00020000 | 2022-06-21 9:30AM EDT | 20.00 | 0.15 | 0.00 | 1.20 | 0.00 | - | 1 | 2 | 163.67% |
| MDC220715P00023000 | 2022-06-17 2:06PM EDT | 23.00 | 0.35 | 0.00 | 1.30 | 0.00 | - | 16 | 17 | 127.44% |
| MDC220715P00025000 | 2022-06-21 3:56PM EDT | 25.00 | 0.55 | 0.10 | 0.45 | 0.00 | - | 11 | 12 | 77.73% |
| MDC220715P00026000 | 2022-06-21 10:49AM EDT | 26.00 | 0.60 | 0.20 | 0.30 | 0.00 | - | 1 | 12 | 65.82% |
| MDC220715P00027000 | 2022-06-24 11:49AM EDT | 27.00 | 0.30 | 0.25 | 0.50 | -0.55 | -64.71% | 6 | 9 | 63.87% |
| MDC220715P00028000 | 2022-06-22 12:07PM EDT | 28.00 | 1.25 | 0.35 | 0.50 | 0.00 | - | 8 | 118 | 55.96% |
| MDC220715P00029000 | 2022-06-24 10:13AM EDT | 29.00 | 0.70 | 0.50 | 0.70 | -0.18 | -20.45% | 5 | 500 | 52.64% |
| MDC220715P00030000 | 2022-06-21 10:43AM EDT | 30.00 | 2.00 | 0.20 | 1.00 | 0.00 | - | 20 | 154 | 55.27% |
| MDC220715P00031000 | 2022-06-16 2:12PM EDT | 31.00 | 2.90 | 1.10 | 1.35 | 0.00 | - | 20 | 44 | 52.39% |
| MDC220715P00032000 | 2022-06-24 10:36AM EDT | 32.00 | 1.80 | 1.60 | 1.85 | -1.50 | -45.45% | 2 | 127 | 51.42% |
| MDC220715P00033000 | 2022-06-21 10:23AM EDT | 33.00 | 4.10 | 2.15 | 2.50 | 0.00 | - | 1 | 2 | 52.15% |
| MDC220715P00034000 | 2022-06-23 11:45AM EDT | 34.00 | 3.80 | 2.40 | 3.50 | 0.00 | - | 3 | 12 | 62.94% |
| MDC220715P00035000 | 2022-06-15 10:49AM EDT | 35.00 | 3.42 | 3.30 | 5.30 | 0.00 | - | 5 | 52 | 64.75% |
| MDC220715P00036000 | 2022-06-15 2:37PM EDT | 36.00 | 4.77 | 3.10 | 5.70 | 0.00 | - | 2 | 420 | 89.21% |
| MDC220715P00037000 | 2022-06-17 3:57PM EDT | 37.00 | 8.32 | 3.90 | 6.20 | 0.00 | - | 2 | 205 | 76.76% |
| MDC220715P00038000 | 2022-06-08 9:34AM EDT | 38.00 | 2.20 | 5.30 | 7.60 | 0.00 | - | 6 | 15 | 101.56% |
| MDC220715P00039000 | 2022-06-07 2:53PM EDT | 39.00 | 2.81 | 6.10 | 9.00 | 0.00 | - | - | 10 | 125.10% |
| MDC220715P00040000 | 2022-06-01 2:43PM EDT | 40.00 | 3.50 | 7.00 | 9.80 | 0.00 | - | 1 | 1 | 124.41% |
| MDC220715P00047000 | 2022-06-06 11:49AM EDT | 47.00 | 9.27 | 14.90 | 16.40 | 0.00 | - | 7 | 0 | 89.84% |
© 2022 Yahoo. All rights reserved.
