Options Chain for MDU RES GROUP INC COM (MDU) - $16.14 as of 6/19/2025 7:58:43 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 9.90 | 12.90 | 11.95 | 0.00 | 0.00% | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 6/11/2025 | 6/18/2025 3:29:08 PM EST |
| 7.50 | 7.40 | 10.40 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:29:08 PM EST | |||
| 10.00 | 4.90 | 7.90 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:29:08 PM EST | |||
| 12.50 | 3.10 | 5.40 | 4.70 | 0.00 | 0.00% | 0 | 0 | 4.44 | 1.00 | 0.00 | 0.00 | 5/20/2025 | 6/18/2025 3:29:08 PM EST |
| 15.00 | 15.00 | 17.40 | % | 0 | 0 | EST | |||||||
| 15.00 | 0.00 | 2.35 | 1.27 | 0.00 | 0.00% | 0 | 5 | 1.32 | 0.98 | 0.06 | 0.00 | 6/16/2025 | 6/18/2025 3:29:08 PM EST |
| 17.50 | 0.00 | 0.05 | 0.24 | 0.00 | 0.00% | 0 | 192 | 0.80 | 0.01 | 0.07 | 0.00 | 5/30/2025 | 6/18/2025 3:29:08 PM EST |
| 17.50 | 12.50 | 14.90 | % | 0 | 0 | EST | |||||||
| 20.00 | 10.10 | 12.50 | % | 0 | 0 | EST | |||||||
| 20.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 83 | 1.71 | 0.00 | 0.00 | 0.00 | 5/20/2025 | 6/18/2025 3:29:08 PM EST |
| 22.50 | 0.00 | 0.10 | % | 0 | 0 | 2.77 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:29:08 PM EST | |||
| 22.50 | 8.00 | 9.50 | % | 0 | 0 | EST | |||||||
| 25.00 | 0.00 | 0.75 | 5.00 | 0.00 | 0.00% | 0 | 0 | 5.83 | 0.00 | 0.00 | 0.00 | 10/28/2024 | 6/18/2025 3:29:08 PM EST |
| 25.00 | 5.50 | 7.00 | 6.90 | 0.00 | 0.00% | 0 | 6 | 6/11/2025 | EST | ||||
| 27.50 | 3.10 | 5.10 | 2.20 | 0.00 | 0.00% | 0 | 1 | 5/14/2025 | EST | ||||
| 27.50 | 0.00 | 0.75 | 4.00 | 0.00 | 0.00% | 0 | 0 | 6.55 | 0.00 | 0.00 | 0.00 | 10/28/2024 | 6/18/2025 3:29:08 PM EST |
| 30.00 | 0.00 | 0.75 | 2.60 | 0.00 | 0.00% | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/31/2024 | 6/18/2025 3:29:08 PM EST |
| 30.00 | 0.05 | 2.65 | 0.30 | 0.00 | 0.00% | 0 | 393 | 5/7/2025 | EST | ||||
| 32.50 | 0.00 | 1.55 | 1.55 | 0.00 | 0.00% | 0 | 4 | 2/12/2025 | EST | ||||
| 35.00 | 0.00 | 1.55 | 1.90 | 0.00 | 0.00% | 0 | 20 | 11/18/2024 | EST | ||||
| 40.00 | 0.00 | 1.55 | 1.85 | 0.00 | 0.00% | 0 | 3 | 12/13/2024 | EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 0.00 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:29:08 PM EST | |||
| 7.50 | 0.00 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:29:08 PM EST | |||
| 10.00 | 0.00 | 0.75 | 0.20 | 0.00 | 0.00% | 0 | 1 | 7.41 | 0.00 | 0.00 | 0.00 | 11/11/2024 | 6/18/2025 3:29:08 PM EST |
| 12.50 | 0.00 | 0.75 | % | 0 | 0 | 4.92 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:29:08 PM EST | |||
| 15.00 | 0.00 | 0.25 | % | 0 | 0 | 1.47 | -0.02 | 0.06 | 0.00 | 6/18/2025 3:29:08 PM EST | |||
| 15.00 | 0.00 | 1.55 | % | 0 | 0 | EST | |||||||
| 17.50 | 1.05 | 1.80 | 0.65 | 0.00 | 0.00% | 0 | 76 | 0.82 | -0.99 | 0.07 | 0.00 | 6/4/2025 | 6/18/2025 3:29:08 PM EST |
| 17.50 | 0.00 | 1.55 | 0.05 | 0.00 | 0.00% | 0 | 2 | 3/4/2025 | EST | ||||
| 20.00 | 3.70 | 4.50 | 3.21 | 0.00 | 0.00% | 0 | 0 | 3.32 | -1.00 | 0.00 | 0.00 | 6/11/2025 | 6/18/2025 3:29:08 PM EST |
| 20.00 | 0.00 | 1.55 | % | 0 | 0 | EST | |||||||
| 22.50 | 6.30 | 7.10 | % | 0 | 0 | 5.84 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:29:08 PM EST | |||
| 22.50 | 0.00 | 1.55 | % | 0 | 0 | EST | |||||||
| 25.00 | 8.70 | 9.40 | % | 0 | 0 | 7.22 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:29:08 PM EST | |||
| 25.00 | 0.00 | 1.55 | % | 0 | 0 | EST | |||||||
| 27.50 | 11.30 | 12.20 | % | 0 | 0 | 5.07 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:29:08 PM EST | |||
| 27.50 | 0.00 | 1.55 | % | 0 | 0 | EST | |||||||
| 30.00 | 13.60 | 14.50 | % | 0 | 0 | 7.90 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:29:08 PM EST | |||
| 30.00 | 0.00 | 0.75 | 0.95 | 0.00 | 0.00% | 0 | 4 | 5/13/2025 | EST | ||||
| 32.50 | 0.00 | 1.90 | % | 0 | 0 | EST | |||||||
| 35.00 | 2.35 | 4.50 | % | 0 | 0 | EST | |||||||
| 40.00 | 8.10 | 9.60 | % | 0 | 0 | EST |