M.D.C. Options Chain (NYSE:MDC)

$42.43
+0.10 (+0.24 %)
(As of 09/23/2019 01:08 AM ET)
Today's Range
$42.1301
Now: $42.43
$42.75
50-Day Range
$35.53
MA: $38.02
$43.27
52-Week Range
$25.14
Now: $42.43
$44.01
Volume579,236 shs
Average Volume546,756 shs
Market Capitalization$2.63 billion
P/E Ratio11.56
Dividend Yield2.83%
Beta1.08

Options Chain

M.D.C. (NYSE:MDC) Options Chain

ExpiresStrike PriceClose PricePut/CallVolumeOpen InterestImplied VolatilityDelta
10/18/2019$48.00$0.100Call03 (+3)0.288677 (+0.000982)0.068925
10/18/2019$47.00$0.175Call000.288019 (+0.012024)0.11057
10/18/2019$46.00$0.275Call000.280615 (+0.008448)0.163259
10/18/2019$45.00$0.450Call060.279298 (+0.005666)0.241333
10/18/2019$44.00$0.725Call0132 (+9)0.282044 (-0.002319)0.342096
10/18/2019$43.00$1.075Call31,161 (-2)0.278293 (-0.014622)0.454215
10/18/2019$42.00$1.650Call0170.298185 (+0.00457)0.572559
10/18/2019$41.00$2.275Call000.305146 (+0.002311)0.679303
10/18/2019$40.00$3.050Call0150.326366 (-0.100852)0.762486
10/18/2019$39.00$3.850Call0540.334848 (-0.019056)0.834359
10/18/2019$38.00$4.750Call000.35985 (-0.006542)0.879269
10/18/2019$37.00$5.850Call060.46384 (+0.036033)0.87325
10/18/2019$36.00$6.700Call020.454718 (-0.010583)0.916175
10/18/2019$35.00$8.250Call000.755557 (+0.461217)0.848907
10/18/2019$34.00$9.500Call000.922638 (+0.040493)0.84145
10/18/2019$33.00$10.350Call000.947137 (-0.032373)0.863254
10/18/2019$32.00$11.450Call001.06707 (+0.044944)0.865949
10/18/2019$31.00$12.250Call001.06473 (+0.025351)0.888177
10/18/2019$30.00$13.500Call001.25436 (+0.124745)0.880174
10/18/2019$29.00$14.600Call001.38511 (+0.229802)0.882531
10/18/2019$28.00$15.600Call001.48117 (+0.112857)0.889144
10/18/2019$27.00$16.100Call001.31912 (-0.129952)0.922778
10/18/2019$26.00$17.350Call001.54967 (-0.043373)0.912956
10/18/2019$25.00$18.100Call001.49102 (-0.09517)0.932027
10/18/2019$48.00$5.700Put000.330576-0.908104
10/18/2019$47.00$4.600Put000.229298 (-0.060991)-0.953022
10/18/2019$46.00$3.750Put000.267102 (-0.002397)-0.860793
10/18/2019$45.00$3.100Put010.315539 (+0.037055)-0.735118
10/18/2019$44.00$2.100Put040.247723 (-0.122388)-0.685792
10/18/2019$43.00$1.650Put348 (+45)0.289577 (+0.0053)-0.5449
10/18/2019$42.00$1.125Put028 (+7)0.288796 (-0.002903)-0.428033
10/18/2019$41.00$0.750Put389 (+10)0.296999 (-0.0072)-0.317294
10/18/2019$40.00$0.525Put0120.31614 (-0.000949)-0.230689
10/18/2019$39.00$0.325Put0750.320359 (-0.006091)-0.156298
10/18/2019$38.00$0.225Put0230.344584 (-0.002234)-0.109803
10/18/2019$37.00$0.150Put0110.360991 (-0.015515)-0.074714
10/18/2019$36.00$0.100Put010.380522 (-0.025671)-0.050704
10/18/2019$35.00$0.075Put20220.406527 (-0.036096)-0.036727
10/18/2019$34.00$0.000Put000
10/18/2019$33.00$0.000Put080
10/18/2019$32.00$0.000Put000
10/18/2019$31.00$0.050Put040.573729-0.018676
10/18/2019$30.00$0.125Put000.730598 (+0.016015)-0.033377
10/18/2019$29.00$0.100Put000.766462 (-0.009227)-0.026483
10/18/2019$28.00$0.075Put000.785272 (+0.01748)-0.0201
10/18/2019$27.00$0.075Put000.843957 (+0.020009)-0.018816
10/18/2019$26.00$0.050Put000.847082 (+0.016884)-0.012722
10/18/2019$25.00$0.050Put000.910528 (+0.017152)-0.012067
End-of-day options data provided by Trade Alert and Intrinio.
This page was last updated on 9/23/2019 by MarketBeat.com Staff

Featured Article: Elliott Wave Theory

Enter your email address below to receive a concise daily summary of analysts' upgrades, downgrades and new coverage with MarketBeat.com's FREE daily email newsletter.

Yahoo Gemini Pixel