Singapore markets open in 4 hours 37 minutes

Meredith Corporation (MDP)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
58.42+0.18 (+0.31%)
At close: 4:00PM EDT
58.42 +0.02 (+0.03%)
After hours: 04:01PM EDT
In the money
Show:ListStraddle
Callsfor19 November 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MDP211119C000300002021-10-07 9:53AM EDT30.0028.0026.8029.800.00-2619195.26%
MDP211119C000450002021-09-24 1:25PM EDT45.0010.7011.0015.400.00-519111.57%
MDP211119C000500002021-10-07 10:12AM EDT50.0010.006.0010.400.00-1381.69%
MDP211119C000550002021-10-20 10:40AM EDT55.003.503.404.90+0.18+5.42%28343.60%
MDP211119C000600002021-10-20 10:49AM EDT60.000.040.000.05-0.01-20.00%37286.84%
MDP211119C000650002021-10-07 1:45PM EDT65.000.050.000.050.00-1527520.22%
MDP211119C000800002021-09-28 3:21PM EDT80.000.050.000.700.00--869.14%
Putsfor19 November 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MDP211119P000250002021-09-24 9:55AM EDT25.000.050.000.050.00-11115.63%
MDP211119P000300002021-09-24 1:28PM EDT30.000.050.000.750.00-88141.11%
MDP211119P000350002021-09-28 2:46PM EDT35.000.100.000.050.00-11372.66%
MDP211119P000400002021-10-07 9:33AM EDT40.000.050.003.200.00-117132.72%
MDP211119P000450002021-10-08 12:08PM EDT45.000.050.000.400.00-25656.35%
MDP211119P000500002021-10-14 3:04PM EDT50.000.050.000.050.00-54028.13%
MDP211119P000550002021-10-20 9:32AM EDT55.000.400.050.30+0.25+166.67%19921.09%
MDP211119P000600002021-10-19 11:05AM EDT60.001.700.204.800.00-11257.59%