MOH - Molina Healthcare, Inc.

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show: List Straddle
Calls for April 18, 2019
Contract Name Last Trade Date Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
MOH190418C00100000 2019-03-18 12:05AM EDT 100.00 39.92 44.50 49.20 0.00 - 1 1 78.13%
MOH190418C00105000 2019-03-18 12:05AM EDT 105.00 35.11 39.50 44.20 0.00 - 9 9 69.53%
MOH190418C00110000 2019-03-12 10:11AM EDT 110.00 28.60 34.60 39.20 0.00 - 1 0 62.84%
MOH190418C00120000 2019-03-18 12:05AM EDT 120.00 21.21 25.40 29.30 0.00 - 9 9 55.49%
MOH190418C00125000 2019-03-22 12:11PM EDT 125.00 22.50 20.50 24.60 +6.20 +38.04% 2 13 71.97%
MOH190418C00130000 2019-03-12 10:57AM EDT 130.00 11.20 17.20 19.30 0.00 - 3 3 58.01%
MOH190418C00135000 2019-03-22 12:28PM EDT 135.00 13.67 13.20 14.90 +3.39 +32.98% 1 279 51.55%
MOH190418C00140000 2019-03-21 2:22PM EDT 140.00 10.20 9.40 11.10 0.00 - 2 236 47.74%
MOH190418C00145000 2019-03-21 1:47PM EDT 145.00 6.30 6.50 7.50 0.00 - 4 48 42.60%
MOH190418C00150000 2019-03-22 9:52AM EDT 150.00 5.06 3.80 5.30 +1.26 +33.16% 2 192 43.03%
MOH190418C00155000 2019-03-21 11:38AM EDT 155.00 1.96 2.35 3.50 0.00 - 1 34 42.49%
MOH190418C00160000 2019-03-22 1:11PM EDT 160.00 1.80 1.40 2.20 +0.75 +71.43% 3 313 41.98%
MOH190418C00165000 2019-03-22 11:53PM EDT 165.00 0.78 0.65 1.35 0.00 - 10 11 41.87%
MOH190418C00170000 2019-03-22 11:53PM EDT 170.00 0.38 0.20 0.75 0.00 - 10 11 41.11%
Puts for April 18, 2019
Contract Name Last Trade Date Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
MOH190418P00105000 2019-03-22 11:53PM EDT 105.00 0.10 0.00 0.40 0.00 - 40 60 62.50%
MOH190418P00110000 2019-03-11 1:38PM EDT 110.00 0.73 0.00 0.45 0.00 - 3 3 56.06%
MOH190418P00115000 2019-03-22 12:45PM EDT 115.00 0.27 0.00 0.50 -0.14 -34.15% 1 28 56.74%
MOH190418P00120000 2019-03-21 1:55PM EDT 120.00 0.40 0.25 0.60 +0.01 +2.56% 6 125 50.64%
MOH190418P00125000 2019-03-22 2:15PM EDT 125.00 0.80 0.55 1.00 +0.21 +35.59% 10 103 48.56%
MOH190418P00130000 2019-03-22 2:36PM EDT 130.00 1.10 0.95 1.50 +0.20 +22.22% 20 179 45.29%
MOH190418P00135000 2019-03-22 12:45PM EDT 135.00 1.92 1.70 2.75 +0.32 +20.00% 1 105 46.24%
MOH190418P00140000 2019-03-22 2:11PM EDT 140.00 3.53 2.85 3.80 +0.23 +6.97% 11 78 42.08%
MOH190418P00145000 2019-03-22 1:35PM EDT 145.00 4.71 4.20 6.10 +0.21 +4.67% 11 27 43.12%