Options Chain for M D C HLDGS INC COM (MDC)


Calls

Strike Bid Ask Last Price Change %Chg Volume Open Interest IV Delta Gamma Theta Last Trade Last Updated
15.00 17.20 17.80 % 0 0 2.64 1.00 0.00 0.00 12/2/2022 9:00:02 PM
19.00 13.20 13.80 % 0 0 1.93 1.00 0.00 0.00 12/2/2022 9:00:02 PM
20.00 12.20 12.80 % 0 0 1.77 1.00 0.00 0.00 12/2/2022 9:00:02 PM
21.00 11.00 11.80 % 0 0 1.62 1.00 0.00 0.00 12/2/2022 9:00:02 PM
22.00 10.20 10.90 % 0 0 1.59 1.00 0.00 0.00 12/2/2022 9:00:02 PM
23.00 9.20 9.80 % 0 0 1.34 1.00 0.00 0.00 12/2/2022 9:00:02 PM
24.00 8.10 8.90 % 0 0 1.31 1.00 0.00 0.00 12/2/2022 9:00:02 PM
25.00 7.20 7.90 4.28 0.00 0.00% 0 7 1.17 1.00 0.00 0.00 11/3/2022 12/2/2022 9:00:02 PM
26.00 6.30 6.90 3.95 0.00 0.00% 0 2 1.04 0.99 0.01 0.00 11/7/2022 12/2/2022 9:00:02 PM
27.00 5.20 5.90 5.30 0.00 0.00% 0 0 0.84 0.98 0.01 -0.01 11/30/2022 12/2/2022 9:00:02 PM
28.00 4.30 4.80 4.60 0.00 0.00% 0 12 0.71 0.95 0.03 -0.01 11/15/2022 12/2/2022 9:00:02 PM
29.00 3.50 3.90 1.80 0.00 0.00% 0 93 0.66 0.90 0.06 -0.02 11/7/2022 12/2/2022 9:00:02 PM
30.00 2.50 3.10 2.11 0.00 0.00% 0 26 0.58 0.83 0.09 -0.03 11/17/2022 12/2/2022 9:00:02 PM
31.00 1.90 2.10 2.30 0.00 0.00% 0 170 0.44 0.72 0.12 -0.03 12/1/2022 12/2/2022 9:00:02 PM
32.00 1.20 1.45 1.45 0.00 0.00% 0 316 0.42 0.59 0.15 -0.04 12/1/2022 12/2/2022 9:00:02 PM
33.00 0.70 0.90 0.90 -0.49 -35.26% 7 383 0.40 0.44 0.16 -0.04 12/2/2022 12/2/2022 9:00:02 PM
34.00 0.35 0.50 0.40 -0.23 -36.51% 1 111 0.39 0.29 0.14 -0.03 12/2/2022 12/2/2022 9:00:02 PM
35.00 0.15 0.30 0.31 0.00 0.00% 0 134 0.39 0.16 0.10 -0.02 12/1/2022 12/2/2022 9:00:02 PM
36.00 0.05 0.15 0.25 0.00 0.00% 0 132 0.38 0.08 0.07 -0.01 12/1/2022 12/2/2022 9:00:02 PM
37.00 0.00 0.20 0.10 0.00 0.00% 0 141 0.54 0.04 0.04 -0.01 11/23/2022 12/2/2022 9:00:02 PM
38.00 0.00 0.75 0.30 0.00 0.00% 0 30 0.96 0.02 0.02 0.00 11/10/2022 12/2/2022 9:00:02 PM
39.00 0.00 0.75 0.20 0.00 0.00% 0 1 1.05 0.01 0.01 0.00 11/16/2022 12/2/2022 9:00:02 PM
40.00 0.00 0.15 0.25 0.00 0.00% 0 17 0.71 0.00 0.00 0.00 10/27/2022 12/2/2022 9:00:02 PM
41.00 0.00 0.75 0.10 0.00 0.00% 0 14 1.21 0.00 0.00 0.00 11/10/2022 12/2/2022 9:00:02 PM
42.00 0.00 0.75 0.05 0.00 0.00% 0 11 1.29 0.00 0.00 0.00 11/22/2022 12/2/2022 9:00:02 PM
43.00 0.00 0.75 1.52 0.00 0.00% 0 5 1.36 0.00 0.00 0.00 7/25/2022 12/2/2022 9:00:02 PM
44.00 0.00 0.10 0.05 0.00 0.00% 0 9 0.88 0.00 0.00 0.00 11/18/2022 12/2/2022 9:00:02 PM
45.00 0.00 0.55 0.05 0.00 0.00% 0 27 1.37 0.00 0.00 0.00 11/22/2022 12/2/2022 9:00:02 PM
46.00 0.00 0.75 % 0 0 1.56 0.00 0.00 0.00 12/2/2022 9:00:02 PM
47.00 0.00 0.75 % 0 5 1.62 0.00 0.00 0.00 12/2/2022 9:00:02 PM
48.00 0.00 0.75 0.05 0.00 0.00% 0 36 1.69 0.00 0.00 0.00 8/26/2022 12/2/2022 9:00:02 PM
49.00 0.00 0.75 % 0 0 1.74 0.00 0.00 0.00 12/2/2022 9:00:02 PM
50.00 0.00 0.75 0.05 0.00 0.00% 0 8 1.80 0.00 0.00 0.00 11/18/2022 12/2/2022 9:00:02 PM
55.00 0.00 0.05 0.05 0.00 0.00% 0 979 1.23 0.00 0.00 0.00 11/21/2022 12/2/2022 9:00:02 PM

Puts

Strike Bid Ask Last Price Change %Chg Volume Open Interest IV Delta Gamma Theta Last Trade Last Updated
15.00 0.00 0.35 0.05 0.00 0.00% 0 1 2.68 0.00 0.00 0.00 11/21/2022 12/2/2022 9:00:02 PM
19.00 0.00 0.05 % 0 0 1.35 0.00 0.00 0.00 12/2/2022 9:00:02 PM
20.00 0.00 0.35 0.05 0.00 0.00% 0 24 1.81 0.00 0.00 0.00 11/21/2022 12/2/2022 9:00:02 PM
21.00 0.00 0.05 % 0 0 1.12 0.00 0.00 0.00 12/2/2022 9:00:02 PM
22.00 0.00 0.60 0.15 0.00 0.00% 0 21 1.77 0.00 0.00 0.00 11/7/2022 12/2/2022 9:00:02 PM
23.00 0.00 0.35 % 0 0 1.38 0.00 0.00 0.00 12/2/2022 9:00:02 PM
24.00 0.00 0.40 0.06 0.00 0.00% 0 14 1.30 0.00 0.00 0.00 11/28/2022 12/2/2022 9:00:02 PM
25.00 0.00 0.10 0.15 0.00 0.00% 0 152 0.82 0.00 0.00 0.00 11/11/2022 12/2/2022 9:00:02 PM
26.00 0.00 0.40 0.20 0.00 0.00% 0 34 1.03 -0.01 0.01 0.00 11/16/2022 12/2/2022 9:00:02 PM
27.00 0.00 0.25 0.16 0.00 0.00% 0 63 0.78 -0.02 0.01 -0.01 11/28/2022 12/2/2022 9:00:02 PM
28.00 0.05 0.15 0.26 0.00 0.00% 0 159 0.51 -0.05 0.03 -0.01 11/28/2022 12/2/2022 9:00:02 PM
29.00 0.05 0.20 0.20 0.00 0.00% 0 258 0.44 -0.10 0.06 -0.02 12/1/2022 12/2/2022 9:00:02 PM
30.00 0.15 0.35 0.35 0.00 0.00% 0 130 0.43 -0.17 0.09 -0.03 12/1/2022 12/2/2022 9:00:02 PM
31.00 0.40 0.55 0.40 +0.05 +14.29% 5 18 0.43 -0.28 0.12 -0.03 12/2/2022 12/2/2022 9:00:02 PM
32.00 0.70 0.90 0.70 -0.12 -14.64% 5 51 0.41 -0.41 0.15 -0.04 12/2/2022 12/2/2022 9:00:02 PM
33.00 1.15 1.40 1.30 0.00 0.00% 0 18 0.39 -0.56 0.16 -0.04 12/1/2022 12/2/2022 9:00:02 PM
34.00 1.70 2.05 2.40 0.00 0.00% 0 23 0.36 -0.71 0.14 -0.03 11/11/2022 12/2/2022 9:00:02 PM
35.00 2.50 2.95 3.85 0.00 0.00% 0 9 0.51 -0.84 0.10 -0.02 11/18/2022 12/2/2022 9:00:02 PM
36.00 3.40 3.90 7.70 0.00 0.00% 0 3 0.59 -0.92 0.07 -0.01 10/20/2022 12/2/2022 9:00:02 PM
37.00 4.10 4.90 % 0 0 0.68 -0.96 0.04 -0.01 12/2/2022 9:00:02 PM
38.00 5.20 5.90 7.60 0.00 0.00% 0 0 0.76 -0.98 0.02 0.00 10/27/2022 12/2/2022 9:00:02 PM
39.00 6.10 6.90 % 0 0 0.85 -0.99 0.01 0.00 12/2/2022 9:00:02 PM
40.00 7.20 7.80 9.30 0.00 0.00% 0 0 0.85 -1.00 0.00 0.00 9/9/2022 12/2/2022 9:00:02 PM
41.00 8.20 8.90 % 0 0 1.00 -1.00 0.00 0.00 12/2/2022 9:00:02 PM
42.00 9.10 10.20 8.08 0.00 0.00% 0 2 1.26 -1.00 0.00 0.00 8/15/2022 12/2/2022 9:00:02 PM
43.00 10.00 12.20 % 0 0 1.86 -1.00 0.00 0.00 12/2/2022 9:00:02 PM
44.00 11.10 12.60 14.63 0.00 0.00% 0 2 1.64 -1.00 0.00 0.00 11/1/2022 12/2/2022 9:00:02 PM
45.00 12.00 13.70 % 0 0 1.76 -1.00 0.00 0.00 12/2/2022 9:00:02 PM
46.00 13.10 14.50 % 0 0 1.72 -1.00 0.00 0.00 12/2/2022 9:00:02 PM
47.00 14.10 16.20 % 0 0 2.16 -1.00 0.00 0.00 12/2/2022 9:00:02 PM
48.00 15.10 17.10 12.92 0.00 0.00% 0 2 2.17 -1.00 0.00 0.00 8/15/2022 12/2/2022 9:00:02 PM
49.00 16.20 17.00 % 0 0 1.57 -1.00 0.00 0.00 12/2/2022 9:00:02 PM
50.00 17.00 19.00 14.70 0.00 0.00% 0 0 2.25 -1.00 0.00 0.00 8/15/2022 12/2/2022 9:00:02 PM
55.00 22.00 24.10 % 0 0 2.59 -1.00 0.00 0.00 12/2/2022 9:00:02 PM