UK markets closed

ModivCare Inc. (MODV)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
26.78-1.58 (-5.57%)
At close: 04:00PM EDT
26.78 0.00 (0.00%)
After hours: 04:18PM EDT
In the money
Show:ListStraddle
Callsfor20 December 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MODV241220C000200002024-05-17 9:30AM EDT20.0010.807.5011.900.00-101287.45%
MODV241220C000225002024-04-22 9:30AM EDT22.505.800.000.000.00-120.00%
MODV241220C000250002024-06-17 3:54PM EDT25.007.655.309.400.00-202488.79%
MODV241220C000300002024-05-06 12:55PM EDT30.005.702.556.500.00-259775.34%
MODV241220C000350002024-06-05 2:51PM EDT35.003.002.005.900.00-450685.45%
MODV241220C000400002024-05-28 10:14AM EDT40.002.651.552.850.00-164774.41%
MODV241220C000450002024-04-30 9:30AM EDT45.002.050.000.000.00-165112.50%
MODV241220C000500002024-05-20 9:38AM EDT50.001.450.004.200.00-151191.85%
MODV241220C000550002024-05-14 9:30AM EDT55.001.050.000.000.00-1425.00%
MODV241220C000600002024-05-03 9:30AM EDT60.000.650.003.800.00-13102.49%
MODV241220C000650002024-05-20 9:38AM EDT65.000.700.003.700.00-11107.37%
MODV241220C000700002024-05-20 9:38AM EDT70.000.600.003.600.00-116111.67%
Putsfor20 December 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MODV241220P000125002024-05-03 2:09PM EDT12.501.060.004.100.00-310136.43%
MODV241220P000150002024-06-14 1:35PM EDT15.001.000.551.450.00-48683.15%
MODV241220P000175002024-06-06 12:15PM EDT17.501.810.554.800.00-236103.15%
MODV241220P000200002024-06-05 9:30AM EDT20.002.300.555.000.00-12184.86%
MODV241220P000225002024-05-20 9:38AM EDT22.503.501.005.500.00-11774.02%
MODV241220P000250002024-05-23 11:42AM EDT25.004.203.504.800.00-12268.56%
MODV241220P000300002024-03-26 10:41AM EDT30.009.908.009.800.00-208390.65%
MODV241220P000350002024-02-23 10:45AM EDT35.0010.0010.4013.200.00-54080.54%
MODV241220P000400002023-07-26 9:55AM EDT40.005.4010.2011.000.00--470.00%
MODV241220P000500002023-12-22 4:33PM EDT50.0012.7012.0015.500.00-880.00%