Bulletin
Investor Alert

New York Markets Close in:

Meredith Corp.

NYS: MDP

GO
/marketstate/country/us

Market open

 --Real time quotes

Nov 29, 2021, 12:50 p.m.

MDP
/zigman2/quotes/201770619/composite

$

59.04

Change

+0.03 +0.06%

Volume

Volume 361,029

Real time quotes

/zigman2/quotes/201770619/composite

Previous close

$ 59.00

$ 59.04

Change

+0.03 +0.06%

Day low

Day high

$58.98

$59.06

Open

52 week low

52 week high

$18.00

$59.06

Open

OPTION CHAIN FOR MEREDITH CORP.

In-the-money

December, 2021 Options

Hide
CALLS PUTS
Expires December 17, 2021
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 26.73 0.00 0.00 41.70 46.50 21.00 15.00 quote 0.05 0.00 0.00 0.00 0.05 12.00
quote 4.00 0.00 0.00 3.40 4.20 4,768 55.00 quote 0.05 -0.05 42.00 0.05 0.10 4,823
59.04 Current price as of 11/29/2021 12:50:44 PM
quote 0.05 0.00 1.00 0.00 0.05 1,442 60.00 quote 0.94 -0.36 2.00 0.60 1.10 153.00
quote 0.05 0.00 17.00 0.00 0.05 865.00 65.00 quote 0.00 0.00 0.00 5.30 6.80
quote 0.35 0.00 0.00 0.00 5.00 1.00 70.00 quote 0.00 0.00 0.00 10.10 12.00
quote 0.00 0.00 0.00 0.00 5.00 75.00 quote 0.00 0.00 0.00 14.80 17.20
quote 0.00 0.00 0.00 0.00 5.00 80.00 quote 0.00 0.00 0.00 19.80 22.20

January, 2022 Options

Hide
CALLS PUTS
Expires January 21, 2022
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 0.00 0.00 0.00 27.50 30.50 30.00 quote 0.00 0.00 0.00 0.00 5.00
quote 0.00 0.00 0.00 22.50 25.50 35.00 quote 0.00 0.00 0.00 0.00 5.00
quote 0.00 0.00 0.00 17.80 20.20 40.00 quote 0.00 0.00 0.00 0.00 5.00
quote 0.00 0.00 0.00 12.90 15.30 45.00 quote 0.00 0.00 0.00 0.00 5.00
quote 0.00 0.00 0.00 8.30 9.80 50.00 quote 0.00 0.00 0.00 0.00 0.05
quote 0.00 0.00 0.00 3.50 4.20 55.00 quote 0.05 0.00 20.00 0.00 0.10
59.04 Current price as of 11/29/2021 12:50:44 PM
quote 0.05 -0.05 5.00 0.00 0.05 73.00 60.00 quote 0.00 0.00 0.00 0.35 5.00
quote 0.00 0.00 0.00 0.00 0.05 65.00 quote 0.00 0.00 0.00 5.30 6.80
quote 0.00 0.00 0.00 0.00 5.00 70.00 quote 0.00 0.00 0.00 10.10 12.00
quote 0.00 0.00 0.00 0.00 5.00 75.00 quote 0.00 0.00 0.00 14.80 17.20
quote 0.00 0.00 0.00 0.00 5.00 80.00 quote 0.00 0.00 0.00 19.80 22.20
quote 0.00 0.00 0.00 0.00 5.00 85.00 quote 0.00 0.00 0.00 24.50 27.50

March, 2022 Options

Hide
CALLS PUTS
Expires March 18, 2022
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 18.90 0.00 0.00 35.10 38.60 1.00 22.50 quote 0.15 0.00 0.00 0.00 5.00 404.00
quote 33.40 0.00 0.00 32.60 36.10 12.00 25.00 quote 0.35 0.00 0.00 0.00 5.00 451.00
quote 28.80 0.00 0.00 27.60 31.10 10.00 30.00 quote 0.05 0.00 0.00 0.00 5.00 324.00
quote 0.00 0.00 0.00 22.60 26.10 35.00 quote 0.10 0.00 0.00 0.00 0.15 293.00
quote 18.10 0.00 0.00 17.90 21.10 10.00 40.00 quote 0.10 0.00 0.00 0.00 0.05 60.00
quote 13.00 0.00 0.00 13.00 16.10 35.00 45.00 quote 0.30 0.00 0.00 0.00 0.40 55.00
quote 8.90 0.00 0.00 7.30 11.10 30.00 50.00 quote 0.05 -0.10 1.00 0.00 0.05 36.00
quote 4.20 1.30 15.00 2.30 4.20 28.00 55.00 quote 0.10 -0.30 4.00 0.05 0.10 267.00
59.04 Current price as of 11/29/2021 12:50:44 PM
quote 0.05 0.00 15.00 0.05 0.10 805.00 60.00 quote 1.80 0.00 0.00 0.65 2.10 57.00
quote 0.05 0.00 0.00 0.00 0.05 502.00 65.00 quote 0.00 0.00 0.00 4.20 8.20
quote 0.05 0.00 0.00 0.00 5.00 30.00 70.00 quote 0.00 0.00 0.00 9.10 13.20
quote 0.50 0.00 0.00 0.00 5.00 1.00 75.00 quote 0.00 0.00 0.00 14.00 18.20
quote 0.00 0.00 0.00 0.00 5.00 80.00 quote 0.00 0.00 0.00 19.00 23.20

June, 2022 Options

Hide
CALLS PUTS
Expires June 17, 2022
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 0.00 0.00 0.00 27.70 30.30 30.00 quote 0.00 0.00 0.00 0.00 5.00
quote 0.00 0.00 0.00 22.70 25.30 35.00 quote 0.00 0.00 0.00 0.00 5.00
quote 0.00 0.00 0.00 18.00 20.20 40.00 quote 0.25 0.00 0.00 0.00 0.50 6.00
quote 0.00 0.00 0.00 13.10 15.20 45.00 quote 0.00 0.00 0.00 0.00 0.75
quote 0.00 0.00 0.00 8.60 9.90 50.00 quote 0.30 0.00 0.00 0.00 0.05 2.00
quote 0.00 0.00 0.00 3.60 4.30 55.00 quote 0.40 -0.05 1.00 0.05 0.10 37.00
59.04 Current price as of 11/29/2021 12:50:44 PM
quote 0.05 -0.05 31.00 0.05 0.10 427.00 60.00 quote 0.00 0.00 0.00 0.00 5.00
quote 0.05 0.00 0.00 0.00 0.05 20.00 65.00 quote 0.00 0.00 0.00 5.30 6.80
quote 0.00 0.00 0.00 0.00 0.05 70.00 quote 0.00 0.00 0.00 10.00 11.90
quote 0.00 0.00 0.00 0.00 5.00 75.00 quote 0.00 0.00 0.00 14.80 17.20
quote 0.00 0.00 0.00 0.00 5.00 80.00 quote 0.00 0.00 0.00 19.80 22.00
quote 0.00 0.00 0.00 0.00 5.00 85.00 quote 0.00 0.00 0.00 24.50 27.30
Trending Tickers
  • /zigman2/quotes/200467500/composite NVDA+6.20%
  • /zigman2/quotes/201948298/composite BABA-5.69%
  • /zigman2/quotes/202092269/composite ENSC+36.10%
  • /zigman2/quotes/200164174/composite SNOA+74.50%
  • /zigman2/quotes/207683784/composite TIGR-10.38%
X
Powered by StockTwits
Link to MarketWatch's Slice.