MOH - Molina Healthcare, Inc.

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show: List Straddle
Calls for July 19, 2019
Contract Name Last Trade Date Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
MOH190719C00085000 2019-07-15 10:02AM EDT 85.00 59.35 56.40 57.70 0.00 - 1 19 578.91%
MOH190719C00090000 2019-06-17 12:06AM EDT 90.00 64.05 49.10 53.00 0.00 - - - 569.34%
MOH190719C00100000 2019-07-16 1:14PM EDT 100.00 41.65 39.80 44.50 0.00 - 1 1 287.50%
MOH190719C00105000 2019-07-11 12:25PM EDT 105.00 37.36 36.40 37.70 0.00 - 10 9 371.48%
MOH190719C00110000 2019-07-10 11:45AM EDT 110.00 28.15 31.40 32.70 0.00 - 2 1 324.41%
MOH190719C00115000 2019-06-17 12:06AM EDT 115.00 33.05 24.50 27.80 0.00 - - 5 289.06%
MOH190719C00120000 2019-06-04 2:32PM EDT 120.00 32.50 21.50 24.70 0.00 - 1 14 267.58%
MOH190719C00125000 2019-06-27 9:31AM EDT 125.00 14.44 14.80 19.20 0.00 - 4 35 283.01%
MOH190719C00130000 2019-07-09 1:04PM EDT 130.00 8.20 11.40 12.70 0.00 - 10 79 144.82%
MOH190719C00135000 2019-07-10 1:52PM EDT 135.00 4.62 6.60 7.60 0.00 - 200 181 93.07%
MOH190719C00140000 2019-07-18 2:30PM EDT 140.00 2.83 2.05 3.10 +0.93 +48.95% 2 202 63.57%
MOH190719C00145000 2019-07-18 2:29PM EDT 145.00 0.45 0.10 0.60 -0.15 -25.00% 32 282 55.57%
MOH190719C00150000 2019-07-18 3:39PM EDT 150.00 0.05 0.00 0.15 -0.10 -66.67% 13 519 59.38%
MOH190719C00155000 2019-07-18 9:30AM EDT 155.00 0.20 0.00 0.45 +0.15 +300.00% 1 314 108.01%
MOH190719C00160000 2019-07-12 2:51PM EDT 160.00 0.15 0.00 0.70 0.00 - 1 812 151.17%
MOH190719C00165000 2019-07-10 1:03PM EDT 165.00 0.50 0.00 0.30 0.00 - 5 165 153.52%
MOH190719C00170000 2019-06-26 2:29PM EDT 170.00 0.11 0.00 0.95 0.00 - 2 58 221.68%
MOH190719C00175000 2019-06-26 3:44PM EDT 175.00 0.10 0.00 1.95 0.00 - 1 4 293.46%
MOH190719C00180000 2019-06-26 3:44PM EDT 180.00 0.05 0.00 0.25 0.00 - 20 20 217.58%
MOH190719C00185000 2019-06-12 2:38PM EDT 185.00 0.35 0.00 0.50 0.00 - 1 1 265.63%
Puts for July 19, 2019
Contract Name Last Trade Date Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
MOH190719P00085000 2019-06-10 9:30AM EDT 85.00 0.05 0.00 0.15 0.00 - 9 10 417.19%
MOH190719P00090000 2019-06-05 9:59AM EDT 90.00 0.05 0.00 0.50 0.00 - - 11 446.09%
MOH190719P00095000 2019-06-07 10:57AM EDT 95.00 0.90 0.20 0.50 0.00 - - 10 423.05%
MOH190719P00105000 2019-06-20 2:25PM EDT 105.00 0.10 0.00 0.30 0.00 - 2 35 287.11%
MOH190719P00110000 2019-06-26 3:13PM EDT 110.00 0.27 0.00 0.05 0.00 - 1 319 195.31%
MOH190719P00115000 2019-06-27 10:05AM EDT 115.00 0.20 0.00 0.10 0.00 - 7 290 178.91%
MOH190719P00120000 2019-07-16 9:36AM EDT 120.00 0.10 0.00 0.20 0.00 - 2 172 163.28%
MOH190719P00125000 2019-07-18 1:39PM EDT 125.00 0.05 0.00 0.10 -0.24 -82.76% 33 153 115.63%
MOH190719P00130000 2019-07-18 11:28AM EDT 130.00 0.07 0.00 0.10 -0.08 -53.33% 5 141 84.38%
MOH190719P00135000 2019-07-18 12:40PM EDT 135.00 0.11 0.15 0.30 -0.44 -80.00% 10 547 73.24%
MOH190719P00140000 2019-07-18 9:38AM EDT 140.00 2.50 0.25 0.90 +1.00 +66.67% 1 160 59.42%
MOH190719P00145000 2019-07-16 12:02PM EDT 145.00 4.65 2.75 4.40 0.00 - 5 67 58.30%
MOH190719P00150000 2019-07-16 11:34AM EDT 150.00 8.66 6.00 10.10 0.00 - 1 81 67.58%
MOH190719P00155000 2019-06-11 2:30PM EDT 155.00 8.63 10.60 13.50 0.00 - 6 0 137.60%
MOH190719P00160000 2019-07-18 1:24PM EDT 160.00 18.70 15.70 20.20 -4.00 -17.62% 5 10 103.13%
MOH190719P00170000 2019-06-17 12:06AM EDT 170.00 19.50 27.20 30.50 0.00 - - - 261.04%
MOH190719P00185000 2019-06-17 12:06AM EDT 185.00 37.63 42.30 45.20 0.00 - - 0 336.72%