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

$42.43

+0.10 (+0.24 %)

(As of 09/23/2019 01:08 AM ET)

Add

Compare

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

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

Options Date:

Options Type:

Moneyness:

Expires	Strike Price	Close Price	Put/Call	Volume	Open Interest	Implied Volatility	Delta
10/18/2019	$48.00	$0.100	Call	0	3 (+3)	0.288677 (+0.000982)	0.068925
10/18/2019	$47.00	$0.175	Call	0	0	0.288019 (+0.012024)	0.11057
10/18/2019	$46.00	$0.275	Call	0	0	0.280615 (+0.008448)	0.163259
10/18/2019	$45.00	$0.450	Call	0	6	0.279298 (+0.005666)	0.241333
10/18/2019	$44.00	$0.725	Call	0	132 (+9)	0.282044 (-0.002319)	0.342096
10/18/2019	$43.00	$1.075	Call	3	1,161 (-2)	0.278293 (-0.014622)	0.454215
10/18/2019	$42.00	$1.650	Call	0	17	0.298185 (+0.00457)	0.572559
10/18/2019	$41.00	$2.275	Call	0	0	0.305146 (+0.002311)	0.679303
10/18/2019	$40.00	$3.050	Call	0	15	0.326366 (-0.100852)	0.762486
10/18/2019	$39.00	$3.850	Call	0	54	0.334848 (-0.019056)	0.834359
10/18/2019	$38.00	$4.750	Call	0	0	0.35985 (-0.006542)	0.879269
10/18/2019	$37.00	$5.850	Call	0	6	0.46384 (+0.036033)	0.87325
10/18/2019	$36.00	$6.700	Call	0	2	0.454718 (-0.010583)	0.916175
10/18/2019	$35.00	$8.250	Call	0	0	0.755557 (+0.461217)	0.848907
10/18/2019	$34.00	$9.500	Call	0	0	0.922638 (+0.040493)	0.84145
10/18/2019	$33.00	$10.350	Call	0	0	0.947137 (-0.032373)	0.863254
10/18/2019	$32.00	$11.450	Call	0	0	1.06707 (+0.044944)	0.865949
10/18/2019	$31.00	$12.250	Call	0	0	1.06473 (+0.025351)	0.888177
10/18/2019	$30.00	$13.500	Call	0	0	1.25436 (+0.124745)	0.880174
10/18/2019	$29.00	$14.600	Call	0	0	1.38511 (+0.229802)	0.882531
10/18/2019	$28.00	$15.600	Call	0	0	1.48117 (+0.112857)	0.889144
10/18/2019	$27.00	$16.100	Call	0	0	1.31912 (-0.129952)	0.922778
10/18/2019	$26.00	$17.350	Call	0	0	1.54967 (-0.043373)	0.912956
10/18/2019	$25.00	$18.100	Call	0	0	1.49102 (-0.09517)	0.932027
10/18/2019	$48.00	$5.700	Put	0	0	0.330576	-0.908104
10/18/2019	$47.00	$4.600	Put	0	0	0.229298 (-0.060991)	-0.953022
10/18/2019	$46.00	$3.750	Put	0	0	0.267102 (-0.002397)	-0.860793
10/18/2019	$45.00	$3.100	Put	0	1	0.315539 (+0.037055)	-0.735118
10/18/2019	$44.00	$2.100	Put	0	4	0.247723 (-0.122388)	-0.685792
10/18/2019	$43.00	$1.650	Put	3	48 (+45)	0.289577 (+0.0053)	-0.5449
10/18/2019	$42.00	$1.125	Put	0	28 (+7)	0.288796 (-0.002903)	-0.428033
10/18/2019	$41.00	$0.750	Put	3	89 (+10)	0.296999 (-0.0072)	-0.317294
10/18/2019	$40.00	$0.525	Put	0	12	0.31614 (-0.000949)	-0.230689
10/18/2019	$39.00	$0.325	Put	0	75	0.320359 (-0.006091)	-0.156298
10/18/2019	$38.00	$0.225	Put	0	23	0.344584 (-0.002234)	-0.109803
10/18/2019	$37.00	$0.150	Put	0	11	0.360991 (-0.015515)	-0.074714
10/18/2019	$36.00	$0.100	Put	0	1	0.380522 (-0.025671)	-0.050704
10/18/2019	$35.00	$0.075	Put	20	22	0.406527 (-0.036096)	-0.036727
10/18/2019	$34.00	$0.000	Put	0	0		0
10/18/2019	$33.00	$0.000	Put	0	8		0
10/18/2019	$32.00	$0.000	Put	0	0		0
10/18/2019	$31.00	$0.050	Put	0	4	0.573729	-0.018676
10/18/2019	$30.00	$0.125	Put	0	0	0.730598 (+0.016015)	-0.033377
10/18/2019	$29.00	$0.100	Put	0	0	0.766462 (-0.009227)	-0.026483
10/18/2019	$28.00	$0.075	Put	0	0	0.785272 (+0.01748)	-0.0201
10/18/2019	$27.00	$0.075	Put	0	0	0.843957 (+0.020009)	-0.018816
10/18/2019	$26.00	$0.050	Put	0	0	0.847082 (+0.016884)	-0.012722
10/18/2019	$25.00	$0.050	Put	0	0	0.910528 (+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

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

Adding

Adding

Adding M.D.C. Holdings, Inc.

Options Chain

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