ModivCare Inc. (MODV)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MODV241220C00020000 | 2024-05-17 9:30AM EDT | 20.00 | 10.80 | 7.50 | 11.90 | 0.00 | - | 10 | 12 | 91.70% |
| MODV241220C00022500 | 2024-04-22 9:30AM EDT | 22.50 | 5.80 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| MODV241220C00025000 | 2024-06-04 9:30AM EDT | 25.00 | 7.90 | 4.60 | 7.70 | 0.00 | - | 20 | 24 | 74.37% |
| MODV241220C00030000 | 2024-05-06 12:55PM EDT | 30.00 | 5.70 | 2.55 | 6.50 | 0.00 | - | 2 | 597 | 77.15% |
| MODV241220C00035000 | 2024-06-05 2:51PM EDT | 35.00 | 3.00 | 1.00 | 5.50 | 0.00 | - | 4 | 506 | 77.39% |
| MODV241220C00040000 | 2024-05-28 10:14AM EDT | 40.00 | 2.65 | 1.40 | 2.55 | 0.00 | - | 1 | 647 | 71.97% |
| MODV241220C00045000 | 2024-04-30 9:30AM EDT | 45.00 | 2.05 | 0.00 | 0.00 | 0.00 | - | 1 | 651 | 12.50% |
| MODV241220C00050000 | 2024-05-20 9:38AM EDT | 50.00 | 1.45 | 0.00 | 4.10 | 0.00 | - | 1 | 511 | 91.67% |
| MODV241220C00055000 | 2024-05-14 9:30AM EDT | 55.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 25.00% |
| MODV241220C00060000 | 2024-05-03 9:30AM EDT | 60.00 | 0.65 | 0.00 | 3.80 | 0.00 | - | 1 | 3 | 102.88% |
| MODV241220C00065000 | 2024-05-20 9:38AM EDT | 65.00 | 0.70 | 0.00 | 3.60 | 0.00 | - | 1 | 1 | 106.84% |
| MODV241220C00070000 | 2024-05-20 9:38AM EDT | 70.00 | 0.60 | 0.00 | 3.50 | 0.00 | - | 1 | 16 | 111.04% |
Putsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MODV241220P00012500 | 2024-05-03 2:09PM EDT | 12.50 | 1.06 | 0.00 | 4.10 | 0.00 | - | 3 | 10 | 133.84% |
| MODV241220P00015000 | 2024-06-14 1:35PM EDT | 15.00 | 1.00 | 0.55 | 1.45 | -0.40 | -28.57% | 4 | 82 | 81.10% |
| MODV241220P00017500 | 2024-06-06 12:15PM EDT | 17.50 | 1.81 | 0.00 | 4.80 | 0.00 | - | 2 | 36 | 95.07% |
| MODV241220P00020000 | 2024-06-05 9:30AM EDT | 20.00 | 2.30 | 0.55 | 4.70 | 0.00 | - | 1 | 21 | 79.83% |
| MODV241220P00022500 | 2024-05-20 9:38AM EDT | 22.50 | 3.50 | 1.20 | 6.00 | 0.00 | - | 1 | 17 | 77.00% |
| MODV241220P00025000 | 2024-05-23 11:42AM EDT | 25.00 | 4.20 | 3.60 | 4.90 | 0.00 | - | 1 | 22 | 67.33% |
| MODV241220P00030000 | 2024-03-26 10:41AM EDT | 30.00 | 9.90 | 8.00 | 9.80 | 0.00 | - | 20 | 83 | 87.43% |
| MODV241220P00035000 | 2024-02-23 10:45AM EDT | 35.00 | 10.00 | 10.40 | 13.20 | 0.00 | - | 5 | 40 | 76.73% |
| MODV241220P00040000 | 2023-07-26 9:55AM EDT | 40.00 | 5.40 | 10.20 | 11.00 | 0.00 | - | - | 47 | 0.00% |
| MODV241220P00050000 | 2023-12-22 4:33PM EDT | 50.00 | 12.70 | 12.00 | 15.50 | 0.00 | - | 8 | 8 | 0.00% |
© 2024 Yahoo. All rights reserved.