Dark

Check out our API

MODV
ModivCare Inc. Common Stock
stock NASDAQ

At Close

May 9, 2025 3:59:30 PM EDT

1.18USD-12.963%(-0.18)438,965

0.00Bid 0.00Ask 0.00Spread

Pre-market

May 9, 2025 9:28:30 AM EDT

1.12USD-17.037%(-0.23)29,990

After-hours

May 7, 2025 4:38:30 PM EDT

1.39USD+5.303%(+0.07)0

OverviewOption ChainHistoricalExchangesShortsMore

May 16, 2025 Jun 20, 2025 Sep 19, 2025 Dec 19, 2025

ITM/OTM for Dec 19, 2025View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
0	2,312	578	0

MODV Dec 19, 2025 Exp. - Volume by Strike

Puts

Calls

MODV Dec 19, 2025 Exp. - Open Interest by Strike

Puts

Calls

MODV Dec 19, 2025 Exp. - Max Pain @ $2.50

Puts

Calls

MODV Dec 19, 2025 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
35.00 C	0.55	0%	3	3	12-17	MODV251219C00035000
30.00 C	0	0%	0			MODV251219C00030000
25.00 C	1.51	0%	4	2	12-27	MODV251219C00025000
22.50 C	0.03	-97.97%	1	5	04-16	MODV251219C00022500
20.00 C	0	0%	0			MODV251219C00020000
17.50 C	0	0%	0			MODV251219C00017500
15.00 C	0.33	-35.29%	4	33	02-28	MODV251219C00015000
12.50 C	0.05	-94.12%	2	60	04-04	MODV251219C00012500
10.00 C	0.15	-76.92%	10	43	05-08	MODV251219C00010000
7.50 C	0.10	0.00%	6	140	05-02	MODV251219C00007500
5.00 C	0.15	0.00%	2	1,054	04-30	MODV251219C00005000
2.50 C	0.45	+80.00%	27	972	05-08	MODV251219C00002500

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
35.00 P	27.90	+13.41%	1	2	01-16	MODV251219P00035000
30.00 P	0	0%	0			MODV251219P00030000
25.00 P	0	0%	0			MODV251219P00025000
22.50 P	0	0%	0			MODV251219P00022500
20.00 P	0	0%	0			MODV251219P00020000
17.50 P	12.60	+100.00%	10	5	02-07	MODV251219P00017500
15.00 P	0	0%	0			MODV251219P00015000
12.50 P	6.10	+103.33%	2	8	01-10	MODV251219P00012500
10.00 P	0	0%	0			MODV251219P00010000
7.50 P	5.00	+19.05%	1	44	03-10	MODV251219P00007500
5.00 P	3.59	+43.60%	25	29	04-24	MODV251219P00005000
2.50 P	1.60	+6.67%	5	490	04-07	MODV251219P00002500

Share