MOH - Molina Healthcare, Inc.

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show: List Straddle
Calls for June 21, 2019
Contract Name Last Trade Date Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
MOH190621C00060000 2019-02-13 1:15PM EDT 60.00 62.88 86.70 90.20 0.00 - 0 2 403.69%
MOH190621C00065000 2019-02-13 1:15PM EDT 65.00 71.31 82.20 85.40 0.00 - 1 1 376.81%
MOH190621C00075000 2019-04-09 10:49AM EDT 75.00 70.88 0.00 0.00 0.00 - 1 17 0.00%
MOH190621C00080000 2019-04-24 12:40PM EDT 80.00 43.80 53.10 56.60 0.00 - 2 1 99.95%
MOH190621C00090000 2019-02-12 11:34AM EDT 90.00 51.24 56.90 60.80 0.00 - 1 0 253.00%
MOH190621C00100000 2019-04-17 3:57PM EDT 100.00 33.00 28.00 32.40 0.00 - 2 4 0.00%
MOH190621C00110000 2019-04-30 2:13PM EDT 110.00 21.17 24.10 26.10 0.00 - 1 6 50.24%
MOH190621C00115000 2019-04-30 10:39AM EDT 115.00 18.00 19.50 21.90 0.00 - 3 51 62.92%
MOH190621C00125000 2019-05-17 3:55PM EDT 125.00 9.10 11.60 12.30 0.00 - 1 326 43.52%
MOH190621C00130000 2019-05-21 2:55PM EDT 130.00 8.34 8.10 9.00 +2.14 +34.52% 32 681 42.75%
MOH190621C00135000 2019-05-21 3:49PM EDT 135.00 5.50 5.20 5.90 +1.50 +37.50% 9 127 39.58%
MOH190621C00140000 2019-05-21 3:29PM EDT 140.00 3.40 2.95 3.70 +0.91 +36.55% 38 241 38.23%
MOH190621C00145000 2019-05-21 3:58PM EDT 145.00 2.05 1.85 2.20 +0.57 +38.51% 44 110 37.51%
MOH190621C00150000 2019-05-21 2:47PM EDT 150.00 1.10 0.75 1.10 +0.20 +22.22% 16 341 35.65%
MOH190621C00155000 2019-05-03 11:22AM EDT 155.00 0.66 0.45 0.65 0.00 - 1 211 36.65%
MOH190621C00160000 2019-05-21 12:38PM EDT 160.00 0.28 0.20 0.35 -0.13 -31.71% 2 43 36.94%
MOH190621C00165000 2019-05-01 11:52AM EDT 165.00 0.35 0.00 0.50 0.00 - 20 160 45.12%
MOH190621C00170000 2019-05-01 9:30AM EDT 170.00 0.50 0.00 0.50 0.00 - 10 26 50.10%
MOH190621C00175000 2019-04-23 2:37PM EDT 175.00 0.88 0.00 0.50 0.00 - 1 10 54.79%
MOH190621C00195000 2019-04-09 12:55PM EDT 195.00 1.20 0.00 0.00 0.00 - 284 280 25.00%
MOH190621C00200000 2019-03-29 10:37AM EDT 200.00 0.70 0.00 0.50 0.00 - 5 5 67.19%
Puts for June 21, 2019
Contract Name Last Trade Date Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
MOH190621P00065000 2019-04-22 3:59PM EDT 65.00 0.20 0.00 0.15 0.00 - 6 38 103.52%
MOH190621P00080000 2019-04-25 12:24PM EDT 80.00 0.29 0.00 0.50 0.00 - 2 3 90.43%
MOH190621P00085000 2019-05-10 2:05PM EDT 85.00 0.32 0.05 0.25 0.00 - 2 74 74.80%
MOH190621P00090000 2019-05-01 9:30AM EDT 90.00 0.45 0.10 0.50 0.00 - 10 35 74.41%
MOH190621P00095000 2019-05-17 3:53PM EDT 95.00 0.10 0.00 0.50 -0.28 -73.68% 2 160 63.67%
MOH190621P00100000 2019-05-13 1:17PM EDT 100.00 0.60 0.05 0.55 0.00 - 6 136 57.42%
MOH190621P00105000 2019-05-16 11:32AM EDT 105.00 0.55 0.25 0.75 0.00 - 8 88 54.83%
MOH190621P00110000 2019-05-15 2:48PM EDT 110.00 1.10 0.25 0.65 0.00 - 2 383 49.37%
MOH190621P00115000 2019-05-20 2:39PM EDT 115.00 1.50 0.85 1.00 0.00 - 10 131 45.90%
MOH190621P00120000 2019-05-21 2:20PM EDT 120.00 1.69 1.15 1.50 -0.82 -32.67% 12 458 42.14%
MOH190621P00125000 2019-05-21 10:41AM EDT 125.00 3.13 2.25 2.75 -1.37 -30.44% 1 1,176 42.35%
MOH190621P00130000 2019-05-21 3:40PM EDT 130.00 3.90 3.70 4.20 -2.00 -33.90% 3 134 40.05%
MOH190621P00135000 2019-05-20 10:59AM EDT 135.00 8.70 5.60 6.40 0.00 - 20 250 38.94%
MOH190621P00140000 2019-05-21 10:41AM EDT 140.00 10.13 8.60 9.30 -4.11 -28.86% 1 105 38.25%
MOH190621P00145000 2019-05-15 12:03PM EDT 145.00 16.50 12.00 13.10 0.00 - 1 1,295 39.84%
MOH190621P00150000 2019-04-29 9:57AM EDT 150.00 24.00 15.80 17.30 0.00 - 10 286 41.53%
MOH190621P00175000 2019-04-22 10:11AM EDT 175.00 52.27 39.70 42.70 0.00 - - 0 56.91%