Options Chain for (MDC) - $62.98 as of 4/20/2024 5:25:13 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 22.00 | 25.50 | % | 0 | 0 | 9.67 | 1.00 | 0.00 | -0.01 | 4/18/2024 3:59:50 PM EST | |||
| 45.00 | 17.00 | 20.50 | % | 0 | 0 | 7.85 | 1.00 | 0.00 | -0.01 | 4/18/2024 3:59:50 PM EST | |||
| 50.00 | 12.00 | 15.50 | % | 0 | 0 | 6.17 | 1.00 | 0.00 | -0.01 | 4/18/2024 3:59:50 PM EST | |||
| 55.00 | 7.30 | 10.50 | 8.80 | 0.00 | 0.00% | 0 | 0 | 4.58 | 1.00 | 0.00 | -0.01 | 4/2/2024 | 4/18/2024 3:59:50 PM EST |
| 60.00 | 1.95 | 3.20 | 3.10 | 0.00 | 0.00% | 0 | 7 | 0.88 | 1.00 | 0.00 | -0.01 | 4/15/2024 | 4/18/2024 3:59:50 PM EST |
| 65.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 36 | 0.42 | 0.00 | 0.00 | 0.00 | 4/17/2024 | 4/18/2024 3:59:50 PM EST |
| 70.00 | 0.00 | 4.80 | % | 0 | 0 | 5.64 | 0.00 | 0.00 | 0.00 | 4/18/2024 3:59:50 PM EST | |||
| 75.00 | 0.00 | 4.80 | % | 0 | 0 | 6.74 | 0.00 | 0.00 | 0.00 | 4/18/2024 3:59:50 PM EST | |||
| 80.00 | 0.00 | 2.00 | 0.15 | 0.00 | 0.00% | 0 | 1 | 5.19 | 0.00 | 0.00 | 0.00 | 3/21/2024 | 4/18/2024 3:59:50 PM EST |
| 85.00 | 0.00 | 4.80 | % | 0 | 0 | 8.50 | 0.00 | 0.00 | 0.00 | 4/18/2024 3:59:50 PM EST | |||
| 90.00 | 0.00 | 4.80 | % | 0 | 0 | 9.23 | 0.00 | 0.00 | 0.00 | 4/18/2024 3:59:50 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 0.00 | 4.80 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | -0.01 | 4/18/2024 3:59:50 PM EST | |||
| 45.00 | 0.00 | 4.80 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | -0.01 | 4/18/2024 3:59:50 PM EST | |||
| 50.00 | 0.00 | 4.80 | % | 0 | 0 | 8.56 | 0.00 | 0.00 | -0.01 | 4/18/2024 3:59:50 PM EST | |||
| 55.00 | 0.00 | 4.80 | % | 0 | 0 | 6.68 | 0.00 | 0.00 | -0.01 | 4/18/2024 3:59:50 PM EST | |||
| 60.00 | 0.00 | 0.05 | 0.15 | 0.00 | 0.00% | 0 | 7 | 0.60 | 0.00 | 0.00 | -0.01 | 4/2/2024 | 4/18/2024 3:59:50 PM EST |
| 65.00 | 1.00 | 2.05 | 3.08 | 0.00 | 0.00% | 0 | 0 | 0.39 | -1.00 | 0.00 | 0.00 | 3/28/2024 | 4/18/2024 3:59:50 PM EST |
| 70.00 | 6.30 | 9.50 | % | 0 | 0 | 3.80 | -1.00 | 0.00 | 0.00 | 4/18/2024 3:59:50 PM EST | |||
| 75.00 | 11.10 | 12.40 | % | 0 | 0 | 2.51 | -1.00 | 0.00 | 0.00 | 4/18/2024 3:59:50 PM EST | |||
| 80.00 | 16.10 | 19.50 | % | 0 | 0 | 5.67 | -1.00 | 0.00 | 0.00 | 4/18/2024 3:59:50 PM EST | |||
| 85.00 | 21.10 | 24.50 | % | 0 | 0 | 6.43 | -1.00 | 0.00 | 0.00 | 4/18/2024 3:59:50 PM EST | |||
| 90.00 | 26.10 | 29.50 | % | 0 | 0 | 7.10 | -1.00 | 0.00 | 0.00 | 4/18/2024 3:59:50 PM EST |