UK markets closed

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

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
46.78-1.49 (-3.09%)
At close: 4:00PM EST

46.78 0.00 (0.00%)
After hours: 4:31PM EST

In the money
Show:ListStraddle
Callsfor18 December 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MDC201218C000200002020-08-06 9:35AM EST20.0025.5022.1023.200.00-400.00%
MDC201218C000230002020-07-09 4:06PM EST23.006.900.000.000.00-120.00%
MDC201218C000240002020-11-06 2:52PM EST24.0021.9322.3023.400.00-90143.75%
MDC201218C000260002020-11-09 10:06AM EST26.0018.6520.4021.300.00-21128.13%
MDC201218C000270002020-11-06 2:52PM EST27.0018.9419.3020.200.00-90169.14%
MDC201218C000280002020-07-09 4:06PM EST28.005.100.000.000.00-660.00%
MDC201218C000300002020-11-06 2:52PM EST30.0015.9516.3017.200.00-320141.89%
MDC201218C000310002020-08-20 2:31PM EST31.0014.8515.3016.200.00-12133.40%
MDC201218C000350002020-10-02 8:56AM EST35.0013.5812.5013.400.00-26139.55%
MDC201218C000360002020-11-04 2:36PM EST36.0012.9010.7011.300.00-2079.49%
MDC201218C000370002020-10-07 12:59PM EST37.0011.008.909.300.00-3160.00%
MDC201218C000380002020-10-07 1:16PM EST38.0010.047.908.400.00-350.00%
MDC201218C000390002020-08-12 11:08AM EST39.007.607.808.300.00-1162.89%
MDC201218C000400002020-11-19 2:00PM EST40.006.996.507.300.00-36468.65%
MDC201218C000410002020-10-21 8:37AM EST41.008.710.000.000.00-120.00%
MDC201218C000450002020-12-01 3:30PM EST45.002.952.853.20-2.05-41.00%5711554.05%
MDC201218C000500002020-12-01 3:37PM EST50.000.650.550.70-0.39-37.50%243644.09%
MDC201218C000550002020-11-30 10:01AM EST55.000.100.050.150.00-110347.85%
MDC201218C000600002020-10-20 2:07PM EST60.000.830.000.300.00--366.60%
MDC201218C000650002020-10-26 12:18PM EST65.000.230.000.150.00-14173.83%
MDC201218C000700002020-10-26 12:18PM EST70.000.120.000.100.00-1282.03%
Putsfor18 December 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MDC201218P000250002020-06-18 9:52AM EST25.001.340.101.700.00--20229.49%
MDC201218P000270002020-06-30 11:03AM EST27.002.200.451.050.00-216196.09%
MDC201218P000300002020-07-30 9:57AM EST30.001.210.650.850.00--10165.53%
MDC201218P000320002020-11-16 12:35PM EST32.000.100.000.200.00-2592.58%
MDC201218P000340002020-07-09 4:07PM EST34.005.400.000.000.00-2225.00%
MDC201218P000350002020-11-24 9:30AM EST35.000.150.000.300.00-32179.49%
MDC201218P000360002020-09-18 10:18AM EST36.001.250.801.000.00-77118.36%
MDC201218P000370002020-10-26 8:30AM EST37.000.760.000.000.00-51425.00%
MDC201218P000380002020-11-17 3:10PM EST38.000.200.000.250.00-22258.20%
MDC201218P000390002020-11-27 10:40AM EST39.000.150.100.200.00-112754.49%
MDC201218P000400002020-11-18 9:34AM EST40.000.350.150.250.00-15951.95%
MDC201218P000410002020-12-01 12:40PM EST41.000.300.250.35+0.12+66.67%444751.07%
MDC201218P000450002020-12-01 3:46PM EST45.001.101.001.15+0.19+20.88%62,46846.97%
MDC201218P000500002020-11-27 12:20PM EST50.002.353.404.000.00-33446.44%
MDC201218P000550002020-10-12 1:21PM EST55.007.118.208.700.00-103052.93%