MTG - MGIC Investment Corporation

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
MTG190621C00009000 2019-02-20 4:20PM EDT 9.00 4.50 5.10 5.55 0.00 - 2 4 157.81%
MTG190621C00010000 2019-05-15 11:51AM EDT 10.00 3.97 3.80 3.95 0.00 - 1 5 74.61%
MTG190621C00011000 2019-04-10 10:29AM EDT 11.00 2.90 2.80 3.90 0.00 - 1 105 106.06%
MTG190621C00012000 2019-04-02 2:57PM EDT 12.00 1.84 2.47 3.15 0.00 - 100 237 114.16%
MTG190621C00013000 2019-05-15 10:29AM EDT 13.00 1.05 0.92 1.09 0.00 - 150 1,556 38.28%
MTG190621C00014000 2019-05-17 3:55PM EDT 14.00 0.39 0.33 0.41 -0.12 -23.53% 255 4,813 30.27%
MTG190621C00015000 2019-05-16 2:43PM EDT 15.00 0.12 0.06 0.11 0.00 - 5 4,118 28.52%
MTG190621C00016000 2019-05-06 2:43PM EDT 16.00 0.12 0.00 0.06 0.00 - 282 1,303 35.16%
Puts for June 21, 2019
Contract Name Last Trade Date Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
MTG190621P00005000 2019-02-13 1:20PM EDT 5.00 0.05 0.00 0.05 0.00 - 1 232 157.81%
MTG190621P00006000 2019-03-19 3:53PM EDT 6.00 0.03 0.00 0.06 0.00 - 524 705 135.16%
MTG190621P00008000 2019-03-18 12:14AM EDT 8.00 0.08 0.00 0.29 0.00 - 20 20 126.56%
MTG190621P00009000 2019-04-04 11:39AM EDT 9.00 0.07 0.00 0.40 0.00 - 2 7 113.28%
MTG190621P00010000 2019-03-15 11:36AM EDT 10.00 0.15 0.03 0.28 0.00 - 1,500 2,265 84.57%
MTG190621P00011000 2019-05-08 1:43PM EDT 11.00 0.05 0.00 0.09 0.00 - 601 876 55.66%
MTG190621P00012000 2019-05-02 3:44PM EDT 12.00 0.05 0.07 0.11 0.00 - 1 494 41.02%
MTG190621P00013000 2019-05-13 10:00AM EDT 13.00 0.27 0.16 0.31 0.00 - 440 1,028 38.28%
MTG190621P00014000 2019-05-17 11:33AM EDT 14.00 0.50 0.50 0.56 +0.05 +11.11% 5 222 26.07%