Options Chain for M D C HLDGS INC COM (MDC) - $41.12 as of 9/28/2023 7:41:10 PM EST
Calls
Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|
25.00 | 15.10 | 18.70 | % | 0 | 0 | 2.51 | 1.00 | 0.00 | 0.00 | 9/28/2023 3:59:39 PM EST | |||
30.00 | 11.80 | 12.30 | % | 0 | 0 | 1.62 | 1.00 | 0.00 | -0.01 | 9/28/2023 3:59:39 PM EST | |||
35.00 | 6.50 | 7.40 | % | 0 | 0 | 1.16 | 0.95 | 0.02 | -0.02 | 9/28/2023 3:59:39 PM EST | |||
38.00 | 4.20 | 4.40 | % | 0 | 0 | 0.37 | 0.84 | 0.06 | -0.03 | 9/28/2023 3:59:39 PM EST | |||
39.00 | 3.40 | 3.60 | % | 0 | 0 | 0.40 | 0.78 | 0.07 | -0.04 | 9/28/2023 3:59:39 PM EST | |||
40.00 | 2.65 | 2.80 | 3.78 | 0.00 | 0.00% | 0 | 1 | 0.38 | 0.71 | 0.08 | -0.04 | 9/20/2023 | 9/28/2023 3:59:39 PM EST |
41.00 | 1.95 | 2.20 | % | 0 | 0 | 0.40 | 0.62 | 0.10 | -0.04 | 9/28/2023 3:59:39 PM EST | |||
42.00 | 1.40 | 1.55 | 1.43 | 0.00 | 0.00% | 0 | 10 | 0.36 | 0.52 | 0.11 | -0.04 | 9/27/2023 | 9/28/2023 3:59:39 PM EST |
43.00 | 0.95 | 1.35 | 0.95 | -0.09 | -8.66% | 2 | 11 | 0.34 | 0.41 | 0.11 | -0.03 | 9/28/2023 | 9/28/2023 3:59:39 PM EST |
44.00 | 0.60 | 0.70 | 0.66 | +0.10 | +17.86% | 21 | 127 | 0.34 | 0.31 | 0.10 | -0.03 | 9/28/2023 | 9/28/2023 3:59:39 PM EST |
45.00 | 0.35 | 0.45 | 0.35 | 0.00 | 0.00% | 0 | 240 | 0.33 | 0.22 | 0.08 | -0.02 | 9/27/2023 | 9/28/2023 3:59:39 PM EST |
46.00 | 0.20 | 0.30 | 0.25 | +0.05 | +25.00% | 19 | 100 | 0.34 | 0.15 | 0.06 | -0.02 | 9/28/2023 | 9/28/2023 3:59:39 PM EST |
47.00 | 0.10 | 0.20 | 0.10 | -0.05 | -33.34% | 1 | 110 | 0.34 | 0.11 | 0.05 | -0.02 | 9/28/2023 | 9/28/2023 3:59:39 PM EST |
48.00 | 0.05 | 0.15 | 0.10 | 0.00 | 0.00% | 0 | 56 | 0.35 | 0.07 | 0.04 | -0.01 | 9/25/2023 | 9/28/2023 3:59:39 PM EST |
49.00 | 0.05 | 2.20 | 0.10 | 0.00 | 0.00% | 0 | 11 | 0.73 | 0.04 | 0.02 | -0.01 | 9/27/2023 | 9/28/2023 3:59:39 PM EST |
50.00 | 0.00 | 0.25 | 0.05 | -0.05 | -50.00% | 3 | 83 | 0.54 | 0.02 | 0.01 | 0.00 | 9/28/2023 | 9/28/2023 3:59:39 PM EST |
55.00 | 0.00 | 0.10 | 0.10 | 0.00 | 0.00% | 0 | 3 | 0.61 | 0.00 | 0.00 | 0.00 | 9/26/2023 | 9/28/2023 3:59:39 PM EST |
60.00 | 0.00 | 1.50 | % | 0 | 0 | 1.47 | 0.00 | 0.00 | 0.00 | 9/28/2023 3:59:39 PM EST | |||
65.00 | 0.00 | 1.50 | % | 0 | 0 | 1.66 | 0.00 | 0.00 | 0.00 | 9/28/2023 3:59:39 PM EST | |||
70.00 | 0.00 | 1.50 | % | 0 | 0 | 1.83 | 0.00 | 0.00 | 0.00 | 9/28/2023 3:59:39 PM EST | |||
75.00 | 0.00 | 0.70 | % | 0 | 0 | 1.62 | 0.00 | 0.00 | 0.00 | 9/28/2023 3:59:39 PM EST |
Puts
Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|
25.00 | 0.00 | 1.50 | % | 0 | 0 | 2.18 | 0.00 | 0.00 | 0.00 | 9/28/2023 3:59:39 PM EST | |||
30.00 | 0.00 | 2.15 | % | 0 | 0 | 1.86 | 0.00 | 0.00 | -0.01 | 9/28/2023 3:59:39 PM EST | |||
35.00 | 0.10 | 0.20 | 0.25 | 0.00 | 0.00% | 0 | 8 | 0.50 | -0.05 | 0.02 | -0.02 | 9/22/2023 | 9/28/2023 3:59:39 PM EST |
38.00 | 0.30 | 0.45 | 0.47 | 0.00 | 0.00% | 0 | 21 | 0.42 | -0.16 | 0.06 | -0.03 | 9/26/2023 | 9/28/2023 3:59:39 PM EST |
39.00 | 0.50 | 0.60 | 0.90 | 0.00 | 0.00% | 0 | 11 | 0.41 | -0.22 | 0.07 | -0.04 | 9/22/2023 | 9/28/2023 3:59:39 PM EST |
40.00 | 0.70 | 0.85 | 0.85 | -0.10 | -10.53% | 1 | 117 | 0.37 | -0.29 | 0.08 | -0.04 | 9/28/2023 | 9/28/2023 3:59:39 PM EST |
41.00 | 0.80 | 1.20 | 1.40 | 0.00 | 0.00% | 0 | 95 | 0.30 | -0.38 | 0.10 | -0.04 | 9/27/2023 | 9/28/2023 3:59:39 PM EST |
42.00 | 1.45 | 1.65 | 1.23 | 0.00 | 0.00% | 0 | 30 | 0.38 | -0.48 | 0.11 | -0.04 | 9/27/2023 | 9/28/2023 3:59:39 PM EST |
43.00 | 1.65 | 2.15 | 2.45 | 0.00 | 0.00% | 0 | 42 | 0.29 | -0.59 | 0.11 | -0.03 | 9/26/2023 | 9/28/2023 3:59:39 PM EST |
44.00 | 2.05 | 2.80 | 3.30 | 0.00 | 0.00% | 0 | 93 | 0.25 | -0.69 | 0.10 | -0.03 | 9/27/2023 | 9/28/2023 3:59:39 PM EST |
45.00 | 3.40 | 3.70 | 3.70 | 0.00 | 0.00% | 0 | 20 | 0.65 | -0.78 | 0.08 | -0.02 | 9/21/2023 | 9/28/2023 3:59:39 PM EST |
46.00 | 3.40 | 4.50 | 3.55 | 0.00 | 0.00% | 0 | 12 | 0.61 | -0.85 | 0.06 | -0.02 | 9/20/2023 | 9/28/2023 3:59:39 PM EST |
47.00 | 4.80 | 5.90 | 3.20 | 0.00 | 0.00% | 0 | 10 | 0.65 | -0.89 | 0.05 | -0.02 | 9/13/2023 | 9/28/2023 3:59:39 PM EST |
48.00 | 6.10 | 6.80 | 4.80 | 0.00 | 0.00% | 0 | 14 | 0.92 | -0.93 | 0.04 | -0.01 | 9/19/2023 | 9/28/2023 3:59:39 PM EST |
49.00 | 6.10 | 8.20 | 3.90 | 0.00 | 0.00% | 0 | 11 | 0.98 | -0.96 | 0.02 | -0.01 | 9/8/2023 | 9/28/2023 3:59:39 PM EST |
50.00 | 7.60 | 8.40 | 4.30 | 0.00 | 0.00% | 0 | 42 | 0.92 | -0.98 | 0.01 | 0.00 | 9/11/2023 | 9/28/2023 3:59:39 PM EST |
55.00 | 11.10 | 15.40 | % | 0 | 0 | 1.49 | -1.00 | 0.00 | 0.00 | 9/28/2023 3:59:39 PM EST | |||
60.00 | 16.00 | 20.30 | % | 0 | 0 | 1.70 | -1.00 | 0.00 | 0.00 | 9/28/2023 3:59:39 PM EST | |||
65.00 | 21.60 | 25.10 | % | 0 | 0 | 1.90 | -1.00 | 0.00 | 0.00 | 9/28/2023 3:59:39 PM EST | |||
70.00 | 26.90 | 29.50 | % | 0 | 0 | 1.80 | -1.00 | 0.00 | 0.00 | 9/28/2023 3:59:39 PM EST | |||
75.00 | 31.80 | 35.00 | % | 0 | 0 | 2.14 | -1.00 | 0.00 | 0.00 | 9/28/2023 3:59:39 PM EST |