Investor Alert

New York Markets After Hours

M.D.C. Holdings Inc.

NYS: MDC

GO
/marketstate/country/us

After Hours

 --Real time quotes

Sep 21, 2020, 4:00 p.m.

MDC
/zigman2/quotes/203145113/composite

$

44.74

Change

+0.02 +0.04%

Volume

Volume 10,049

Real time quotes

/zigman2/quotes/203145113/composite

Today's close

$ 46.17

$ 44.72

Change

-1.45 -3.14%

Day low

Day high

$43.11

$45.56

Open

52 week low

52 week high

$15.75

$48.99

Open

OPTION CHAIN FOR M.D.C. HOLDINGS INC.

In-the-money

October, 2020 Options

Hide
CALLS PUTS
Expires October 16, 2020
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 0.00 0.00 0.00 14.20 15.40 30.00 quote 0.27 0.00 0.00 0.00 0.30 1.00
quote 0.00 0.00 0.00 9.30 10.50 35.00 quote 0.30 -0.02 81.00 0.15 0.70 18.00
quote 0.00 0.00 0.00 7.10 7.80 38.00 quote 0.60 0.15 13.00 0.45 0.90 48.00
quote 9.20 0.00 0.00 6.20 6.90 4.00 39.00 quote 0.60 0.00 2.00 0.25 1.10 30.00
quote 4.81 -1.43 3.00 5.50 6.20 13.00 40.00 quote 1.15 0.43 13.00 0.65 0.90 46.00
quote 6.70 0.00 0.00 4.70 5.20 1.00 41.00 quote 0.70 0.00 0.00 0.75 1.15 6.00
quote 5.12 0.00 1.00 3.80 4.30 4.00 42.00 quote 1.40 0.25 27.00 0.90 1.40 69.00
quote 2.65 0.19 10.00 3.20 3.70 1.00 43.00 quote 2.25 1.10 2.00 1.50 1.75 1,159
quote 2.36 -1.00 55.00 2.70 3.10 43.00 44.00 quote 2.00 0.56 10.00 1.90 2.10 5.00
44.72 Current price as of 9/21/2020 04:00:00 PM
quote 1.80 -0.80 56.00 1.90 2.50 49.00 45.00 quote 2.93 1.03 1.00 2.35 2.60 7.00
quote 3.15 0.00 0.00 1.40 2.00 28.00 46.00 quote 2.58 0.00 3.00 2.85 3.20 4.00
quote 1.94 0.00 1.00 1.00 1.60 13.00 47.00 quote 4.18 1.84 1.00 3.40 3.80 1.00
quote 0.85 -1.35 2.00 0.80 1.25 146.00 48.00 quote 4.65 0.00 0.00 4.10 4.40 1.00
quote 0.94 -1.06 1.00 0.55 1.00 12.00 49.00 quote 0.00 0.00 0.00 4.80 5.30
quote 0.60 -0.35 42.00 0.30 1.25 140.00 50.00 quote 0.00 0.00 0.00 5.00 6.10
quote 0.40 0.00 0.00 0.05 0.30 327.00 55.00 quote 0.00 0.00 0.00 10.00 10.60
quote 0.00 0.00 0.00 0.05 0.25 60.00 quote 0.00 0.00 0.00 14.80 15.60
quote 0.00 0.00 0.00 0.00 0.20 65.00 quote 0.00 0.00 0.00 19.90 20.70
quote 0.00 0.00 0.00 0.00 0.20 70.00 quote 0.00 0.00 0.00 24.60 25.60

December, 2020 Options

Hide
CALLS PUTS
Expires December 18, 2020
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 0.00 0.00 0.00 31.40 32.40 13.00 quote 0.00 0.00 0.00 0.00 0.15
quote 0.00 0.00 0.00 29.40 30.30 15.00 quote 0.00 0.00 0.00 0.00 0.25
quote 0.00 0.00 0.00 28.40 29.50 16.00 quote 0.00 0.00 0.00 0.00 0.30
quote 0.00 0.00 0.00 27.30 28.30 17.00 quote 0.00 0.00 0.00 0.00 0.30
quote 0.00 0.00 0.00 26.30 27.60 18.00 quote 0.00 0.00 0.00 0.00 0.40
quote 0.00 0.00 0.00 25.30 26.40 19.00 quote 0.00 0.00 0.00 0.00 0.45
quote 25.50 0.00 0.00 24.20 25.70 4.00 20.00 quote 0.00 0.00 0.00 0.00 0.50
quote 0.00 0.00 0.00 23.20 24.40 21.00 quote 0.00 0.00 0.00 0.00 0.55
quote 0.00 0.00 0.00 22.20 23.40 22.00 quote 0.00 0.00 0.00 0.00 0.65
quote 6.90 0.00 0.00 21.20 22.50 2.00 23.00 quote 0.00 0.00 0.00 0.00 0.70
quote 7.12 0.00 0.00 20.20 21.60 16.00 24.00 quote 0.00 0.00 0.00 0.00 0.70
quote 0.00 0.00 0.00 19.20 20.50 25.00 quote 1.34 0.00 0.00 0.00 0.60 20.00
quote 18.36 0.00 0.00 18.20 19.60 2.00 26.00 quote 0.00 0.00 0.00 0.20 0.65
quote 5.41 0.00 0.00 17.20 18.60 18.00 27.00 quote 2.20 0.00 0.00 0.20 0.70 16.00
quote 5.10 0.00 0.00 16.20 17.60 6.00 28.00 quote 0.00 0.00 0.00 0.25 0.60
quote 0.00 0.00 0.00 15.30 16.70 29.00 quote 0.00 0.00 0.00 0.00 0.75
quote 5.00 0.00 0.00 14.30 15.80 80.00 30.00 quote 1.21 0.00 0.00 0.05 1.20 10.00
quote 14.85 0.00 0.00 13.50 14.70 2.00 31.00 quote 0.00 0.00 0.00 0.10 1.35
quote 0.00 0.00 0.00 12.60 14.50 32.00 quote 1.40 0.00 0.00 0.25 1.15 2.00
quote 0.00 0.00 0.00 11.70 13.00 33.00 quote 0.00 0.00 0.00 0.35 1.60
quote 0.00 0.00 0.00 10.80 12.10 34.00 quote 5.40 0.00 0.00 0.50 1.80 2.00
quote 10.05 0.00 0.00 10.00 11.20 6.00 35.00 quote 1.58 0.00 0.00 0.65 1.95 21.00
quote 11.77 0.00 0.00 10.00 10.40 2.00 36.00 quote 1.25 0.00 1.00 1.50 2.10 8.00
quote 9.06 -2.29 3.00 9.20 9.90 13.00 37.00 quote 1.47 0.00 0.00 1.70 2.05 20.00
quote 10.70 0.00 0.00 7.60 9.00 5.00 38.00 quote 2.65 0.00 0.00 1.35 2.35 20.00
quote 7.60 0.00 0.00 6.90 8.10 1.00 39.00 quote 3.50 0.00 0.00 1.80 2.65 106.00
quote 7.40 0.00 0.00 6.30 7.50 66.00 40.00 quote 2.24 0.00 2.00 1.95 2.95 26.00
quote 3.50 0.00 0.00 5.80 6.80 2.00 41.00 quote 3.30 0.00 0.00 2.80 3.20 6.00
44.72 Current price as of 9/21/2020 04:00:00 PM
quote 5.14 0.00 3.00 3.70 4.50 53.00 45.00 quote 5.30 1.48 5.00 4.30 5.10 28.00
quote 2.00 -0.75 10.00 1.55 2.60 116.00 50.00 quote 8.00 0.10 2.00 6.90 8.00 31.00
quote 1.85 0.00 0.00 0.55 1.30 44.00 55.00 quote 0.00 0.00 0.00 10.50 12.20
quote 0.00 0.00 0.00 0.20 0.70 60.00 quote 0.00 0.00 0.00 15.00 16.40
quote 0.45 0.00 34.00 0.00 0.35 41.00 65.00 quote 0.00 0.00 0.00 19.70 21.00

March, 2021 Options

Hide
CALLS PUTS
Expires March 19, 2021
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 0.00 0.00 0.00 24.10 26.10 20.00 quote 0.82 0.00 0.00 0.20 0.80 2.00
quote 0.00 0.00 0.00 19.30 21.50 25.00 quote 0.00 0.00 0.00 0.15 1.00
quote 0.00 0.00 0.00 15.60 18.00 29.00 quote 1.85 0.00 0.00 1.15 1.50 10.00
quote 17.70 0.00 0.00 14.80 17.10 2.00 30.00 quote 0.00 0.00 0.00 0.75 1.65
quote 14.00 -1.06 3.00 13.90 16.30 3.00 31.00 quote 0.00 0.00 0.00 0.90 1.85
quote 0.00 0.00 0.00 13.10 15.50 32.00 quote 1.60 0.00 9.00 1.80 2.05
quote 0.00 0.00 0.00 12.30 14.70 33.00 quote 0.00 0.00 0.00 1.35 2.30
quote 0.00 0.00 0.00 11.60 13.90 34.00 quote 0.00 0.00 0.00 1.55 2.55
quote 11.00 0.00 1.00 10.80 13.10 35.00 quote 0.00 0.00 0.00 1.80 2.90
quote 13.10 0.00 0.00 10.10 12.40 4.00 36.00 quote 0.00 0.00 0.00 2.10 3.10
quote 0.00 0.00 0.00 9.80 11.70 37.00 quote 0.00 0.00 0.00 2.40 3.80
quote 0.00 0.00 0.00 9.20 11.00 38.00 quote 0.00 0.00 0.00 2.75 3.70
quote 6.15 0.00 0.00 8.50 10.30 3.00 39.00 quote 4.00 0.00 0.00 3.10 4.10 10.00
quote 9.58 0.00 0.00 8.00 9.60 5.00 40.00 quote 0.00 0.00 0.00 3.50 4.50
quote 9.00 0.00 0.00 7.40 9.10 3.00 41.00 quote 5.30 0.00 0.00 4.20 4.90 10.00
quote 8.10 0.00 0.00 6.40 8.50 1.00 42.00 quote 5.80 0.00 0.00 4.90 5.90 600.00
quote 6.34 0.00 0.00 5.90 7.90 1.00 43.00 quote 0.00 0.00 0.00 4.80 5.80
quote 6.30 0.00 0.00 5.90 6.70 600.00 44.00 quote 6.23 0.00 0.00 5.30 6.30 20.00
44.72 Current price as of 9/21/2020 04:00:00 PM
quote 7.30 0.00 0.00 5.60 6.20 68.00 45.00 quote 0.00 0.00 0.00 6.20 6.80
quote 6.70 0.00 0.00 5.10 5.70 20.00 46.00 quote 0.00 0.00 0.00 6.90 7.40
quote 6.90 0.00 0.00 4.60 5.40 18.00 47.00 quote 0.00 0.00 0.00 7.40 8.00
quote 5.50 0.00 2.00 3.50 4.20 64.00 50.00 quote 0.00 0.00 0.00 9.20 10.00
quote 3.47 0.00 5.00 2.35 2.75 12.00 55.00 quote 14.10 0.00 0.00 12.40 14.40 1.00
quote 0.00 0.00 0.00 0.95 2.55 60.00 quote 0.00 0.00 0.00 15.90 18.60
quote 1.75 0.00 0.00 0.50 1.05 1.00 65.00 quote 0.00 0.00 0.00 20.30 23.10
Link to MarketWatch's Slice.