Options Chain for MDU RES GROUP INC COM (MDU) - $17.41 as of 5/5/2025 8:38:11 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 11.20 | 13.60 | % | 0 | 0 | 8.07 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 7.50 | 9.20 | 10.70 | % | 0 | 0 | 4.83 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 10.00 | 6.70 | 8.20 | % | 0 | 0 | 3.46 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 12.50 | 4.60 | 6.60 | % | 0 | 0 | 3.54 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 15.00 | 2.15 | 4.20 | 2.35 | 0.00 | 0.00% | 0 | 7 | 2.51 | 1.00 | 0.00 | 0.00 | 4/25/2025 | 5/5/2025 3:59:55 PM EST |
| 17.50 | 0.00 | 0.55 | 0.40 | -0.05 | -11.12% | 15 | 56 | 0.47 | 0.48 | 0.48 | -0.02 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 20.00 | 0.00 | 0.75 | % | 0 | 0 | 1.34 | 0.00 | 0.01 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 22.50 | 0.00 | 0.10 | % | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 25.00 | 0.00 | 0.75 | % | 0 | 0 | 2.21 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 27.50 | 0.00 | 0.75 | % | 0 | 0 | 2.54 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 30.00 | 0.00 | 0.75 | % | 0 | 0 | 2.82 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM 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 | 6.86 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 7.50 | 0.00 | 0.75 | % | 0 | 0 | 4.85 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 10.00 | 0.00 | 0.75 | % | 0 | 0 | 3.49 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 12.50 | 0.00 | 0.75 | % | 0 | 0 | 2.43 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 15.00 | 0.00 | 0.75 | % | 0 | 0 | 1.53 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 17.50 | 0.00 | 0.75 | 0.80 | 0.00 | 0.00% | 0 | 2 | 0.61 | -0.52 | 0.48 | -0.02 | 4/24/2025 | 5/5/2025 3:59:55 PM EST |
| 20.00 | 2.20 | 3.10 | % | 0 | 0 | 1.17 | -1.00 | 0.01 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 22.50 | 4.80 | 6.10 | % | 0 | 0 | 2.14 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 25.00 | 7.20 | 8.10 | % | 0 | 0 | 2.02 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 27.50 | 9.70 | 10.60 | % | 0 | 0 | 2.33 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 30.00 | 12.20 | 13.50 | % | 0 | 0 | 3.09 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST |