Breaking News

Get Actionable Insights with InvestingPro+: Start 7 Day FREE Trial Register here

Ad-Free Version. Upgrade your Investing.com experience. Save up to 40% More details

Meredith Corporation (MDP)

NYSE

Add to/Remove from Watchlist Add to Watchlist

Meredith historical data, for real-time data please try another search

59.07 0.00 0.00%

01/12 - Closed. Currency in USD ( Disclaimer )

Type: Equity

Market: United States

ISIN: US5894331017

CUSIP: 589433101

Volume: 0
Bid/Ask: 59.07 / 59.15
Day's Range: 59.02 - 59.16

Meredith Option Chain

Get free option data for MDP. You'll find Call and Put Strike Prices, Last Price, Change, Volume, Implied Volatility, Theoretical and Greeks for Meredith options for the expiration dates selected. Below this information you can also find an open interest chart for the stock's options.

Expiration Date:

Show:

Strike Price:

Quotes Analysis

Dec 03, 2021 03:16PM GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
0	0%	12	16.7	0	45.00	0	0%	0.05	5	0
MDP Call 45.00 Exp: Jun 17, 2022 Last: 0 Chg.: 0% SymbolMDP\|20220617\|45.00C Delta0.9466 Imp Vol0.2436 Bid12 Gamma0.0103 Theoretical14.35 Ask16.7 Theta-0.003 Intrinsic Value14.07 Volume0 Vega0.0472 Time Value-14.07 Open Interest0 Rho0.2243 Delta / Theta-312.4071 MDP Put 45.00 Exp: Jun 17, 2022 Last: 0 Chg.: 0% SymbolMDP\|20220617\|45.00P Delta0 Imp Vol0 Bid0.05 Gamma0 Theoretical0 Ask5 Theta0 Intrinsic Value-14.07 Volume0 Vega0 Time Value14.07 Open Interest0 Rho0 Delta / Theta0
0	0%	7	11.8	0	50.00	0.3	0.3%	0.05	5	2
MDP Call 50.00 Exp: Jun 17, 2022 Last: 0 Chg.: 0% SymbolMDP\|20220617\|50.00C Delta0.9162 Imp Vol0.1729 Bid7 Gamma0.0205 Theoretical9.4 Ask11.8 Theta-0.0031 Intrinsic Value9.07 Volume0 Vega0.0668 Time Value-9.07 Open Interest0 Rho0.2414 Delta / Theta-299.9688 MDP Put 50.00 Exp: Jun 17, 2022 Last: 0.3 Chg.: 0.3% SymbolMDP\|20220617\|50.00P Delta0 Imp Vol0 Bid0.05 Gamma0 Theoretical0 Ask5 Theta0 Intrinsic Value-9.07 Volume2 Vega0 Time Value9.37 Open Interest2 Rho0 Delta / Theta0
0	0%	4	4.3	0	55.00	0.05	0%	0.05	0.05	252
MDP Call 55.00 Exp: Jun 17, 2022 Last: 0 Chg.: 0% SymbolMDP\|20220617\|55.00C Delta0.9533 Imp Vol0.0591 Bid4 Gamma0.038 Theoretical4.15 Ask4.3 Theta-0.0008 Intrinsic Value4.07 Volume0 Vega0.0424 Time Value-4.07 Open Interest0 Rho0.2815 Delta / Theta-1,224.5895 MDP Put 55.00 Exp: Jun 17, 2022 Last: 0.05 Chg.: 0% SymbolMDP\|20220617\|55.00P Delta-0.0465 Imp Vol0.059 Bid0.05 Gamma0.038 Theoretical0.05 Ask0.05 Theta-0.0006 Intrinsic Value-4.07 Volume252 Vega0.0422 Time Value4.12 Open Interest36 Rho-0.0141 Delta / Theta74.341
					59.07	Price @ Dec 03, 2021 03:16PM GMT
0.05	0%	0.1	0.05	38	60.00	0	0%	0.6	5	0
MDP Call 60.00 Exp: Jun 17, 2022 Last: 0.05 Chg.: 0% SymbolMDP\|20220617\|60.00C Delta0.1287 Imp Vol0.018 Bid0.1 Gamma0.2686 Theoretical0.05 Ask0.05 Theta-0.0004 Intrinsic Value-0.93 Volume38 Vega0.0912 Time Value0.98 Open Interest581 Rho0.0408 Delta / Theta-294.0503 MDP Put 60.00 Exp: Jun 17, 2022 Last: 0 Chg.: 0% SymbolMDP\|20220617\|60.00P Delta0 Imp Vol0 Bid0.6 Gamma0 Theoretical0 Ask5 Theta0 Intrinsic Value0.93 Volume0 Vega0 Time Value-0.93 Open Interest0 Rho0 Delta / Theta0
0.05	0%	0.05	0.05	15	65.00	0	0%	3.5	7.6	0
MDP Call 65.00 Exp: Jun 17, 2022 Last: 0.05 Chg.: 0% SymbolMDP\|20220617\|65.00C Delta0 Imp Vol0 Bid0.05 Gamma0 Theoretical0 Ask0.05 Theta0 Intrinsic Value-5.93 Volume15 Vega0 Time Value5.98 Open Interest20 Rho0 Delta / Theta0 MDP Put 65.00 Exp: Jun 17, 2022 Last: 0 Chg.: 0% SymbolMDP\|20220617\|65.00P Delta-0.6958 Imp Vol0.2189 Bid3.5 Gamma0.0369 Theoretical7.6 Ask7.6 Theta-0.0083 Intrinsic Value5.93 Volume0 Vega0.1518 Time Value-5.93 Open Interest0 Rho-0.2177 Delta / Theta83.5895
0	0%	0.05	5	0	70.00	0	0%	8.5	12.6	0
MDP Call 70.00 Exp: Jun 17, 2022 Last: 0 Chg.: 0% SymbolMDP\|20220617\|70.00C Delta0 Imp Vol0 Bid0.05 Gamma0 Theoretical0 Ask5 Theta0 Intrinsic Value-10.93 Volume0 Vega0 Time Value10.93 Open Interest0 Rho0 Delta / Theta0 MDP Put 70.00 Exp: Jun 17, 2022 Last: 0 Chg.: 0% SymbolMDP\|20220617\|70.00P Delta-0.7515 Imp Vol0.2933 Bid8.5 Gamma0.0249 Theoretical12.6 Ask12.6 Theta-0.0101 Intrinsic Value10.93 Volume0 Vega0.1375 Time Value-10.93 Open Interest0 Rho-0.2477 Delta / Theta74.3618

Open Positions

Calls

Puts

© 2016 Market data provided and hosted by Barchart Market Data Solutions. Fundamental company data provided by Morningstar and Zacks Investment Research. Information is provided 'as-is' and solely for informational purposes, not for trading purposes or advice, and is delayed. To see all exchange delays and terms of use please see disclaimer.

We encourage you to use comments to engage with other users, share your perspective and ask questions of authors and each other. However, in order to maintain the high level of discourse we’ve all come to value and expect, please keep the following criteria in mind:

Enrich the conversation, don’t trash it.
Stay focused and on track. Only post material that’s relevant to the topic being discussed.
Be respectful. Even negative opinions can be framed positively and diplomatically. Avoid profanity, slander or personal attacks directed at an author or another user. Racism, sexism and other forms of discrimination will not be tolerated.
Use standard writing style. Include punctuation and upper and lower cases. Comments that are written in all caps and contain excessive use of symbols will be removed.
NOTE: Spam and/or promotional messages and comments containing links will be removed. Phone numbers, email addresses, links to personal or business websites, Skype/Telegram/WhatsApp etc. addresses (including links to groups) will also be removed; self-promotional material or business-related solicitations or PR (ie, contact me for signals/advice etc.), and/or any other comment that contains personal contact specifcs or advertising will be removed as well. In addition, any of the above-mentioned violations may result in suspension of your account.
Doxxing. We do not allow any sharing of private or personal contact or other information about any individual or organization. This will result in immediate suspension of the commentor and his or her account.
Don’t monopolize the conversation. We appreciate passion and conviction, but we also strongly believe in giving everyone a chance to air their point of view. Therefore, in addition to civil interaction, we expect commenters to offer their opinions succinctly and thoughtfully, but not so repeatedly that others are annoyed or offended. If we receive complaints about individuals who take over a thread or forum, we reserve the right to ban them from the site, without recourse.
Only English comments will be allowed.

Perpetrators of spam or abuse will be deleted from the site and prohibited from future registration at Investing.com’s discretion.

I have read Investing.com's comments guidelines and agree to the terms described.

I Agree

MDP Comments

Write your thoughts about Meredith Corporation

Are you sure you want to delete this chart?

Delete Cancel

Post

Post also to:

Replace the attached chart with a new chart ?

Replace Cancel

1000

Comment Guidelines

Your ability to comment is currently suspended due to negative user reports. Your status will be reviewed by our moderators.

Please wait a minute before you try to comment again.

Thanks for your comment. Please note that all comments are pending until approved by our moderators. It may therefore take some time before it appears on our website.

<div id="comment">
				<div class="comment js-comment" data-comment-id="{commentID}" id="comment-{commentID}" data-user-id="">
    <div class="mainComment js-content">
       <div class="commentInnerWrapper">
        <a href="{userLink}" class="js-user-link"><img src="{userImage}" width="33" height="33" alt="{usernameAlt}" class="img" onerror="this.src='https://i-invdn-com.investing.com/defaultUserMaleTmp.png';"></a><div class="commentBody">
                					<span class="commentUsername">
                    	<a href="{userLink}" class="js-user-link js-user-name">{username}</a>
					</span>
                                <span class="js-date" comment-date="{dateFormat}" comment-date-formatted="{dateFormatted}" title="{dateTitle}">Just Now</span>
                <div class="commentDropDown js-commentDropDownWrapper " data-user-id="" data-cid="{commentID}">
	<a href="javascript:void(0);" class="threeDotsIconSmall js-thinDropdownArrow"></a>
	<div class="tooltipPopup commentActionsPop noHeader js-commentDropDownOptions displayNone">
		<div class="addRow js-option share">
			<a href="javascript:void(0);" class="js-commentSharePopup" data-cid="{commentID}" data-curl="{commentLink}"><span class="smallShareIcon middle"></span>Share</a>
		</div>

<div class="js-option addRow follow">
            <div class="js-follow-post-button">
                <span class="alertfollowIcon middle"></span>Follow this post            </div>
            <div class="js-unfollow-post-button displayNoneImp">
                <span class="alertUnfollowIcon middle"></span>Unfollow this post            </div>
        </div>

<div class="addRow js-option save">
		<a href="javascript:void(0);" class="js-save-item-btn" data-item-type="comments" data-item-id="{commentID}">
			<i class="saveItemBigIcon middle"></i>
			Save		</a>
	</div>
	<div class="addRow saveItemsConfirmation noHover displayNone js-saveItemResult">
		
<div class="content js-saveItemSuccess displayNone">
	<span class="mediumGreenSuccessIcon"></span><span>Saved. See <a href="/members-admin/saved-items" target="_blank">Saved Items</a>.</span>
	<a href="javascript:void(0);" class="bugCloseIcon js-close"></a>
</div>
<div class="content js-saveItemAlreadySaved saveItemAlreadySaved displayNoneImp">
	<span>This comment has already been saved in your <a href="/members-admin/saved-items" target="_blank">Saved Items</a></span>
	<a href="javascript:void(0);" class="bugCloseIcon js-close"></a>
</div>
	</div>

<div class="addRow shareButtons js-sharePopup displayNone">
			<div class="js-shareComment"><span class="js-shareCommentSpan"></span></div>
		</div>
	</div>
</div>
                 <div class="commentAuthor js-comment-by-author"><span class="commentAuthorIcon"></span>Author's response</div>             </div>
		<div id="commentText-{commentID}" class="js-text-wrapper commentText withImage">
							<div id="commentBigChart{commentID}" class="commentBigChart js-comment-chart" onclick="openViewChartPopup('{commentID}')">
					<img src="https://d1-invdn-com.investing.com/comments_images/{commentImage}" alt="{commentAlt}">
					<i class="newMagnifyChartIcon"></i>
				</div>
						<span class="js-text">{commentContent}</span>
			<div class="clear"></div>
							<div class="commentButtons js-not-master-user">
					<a href="javascript:void(0)" class="reply js-reply-btn" data-real-parent-id="{commentID}" data-to-user-name="{username}" data-to-user-id="">Reply</a>
					<div class="inlineblock likeDislikeBox js-like-dislike-box" data-item-id="{commentID}">
	<input class="js-like-checkbox" type="checkbox" name="option" value="Yes" id="like_{commentID}">
	<label for="like_{commentID}" class="like" title="I agree"></label>
	<span class="numOfLikes js-like-count lighterGrayFont">0</span>
	<input class="js-dislike-checkbox" type="checkbox" name="option" value="No" id="dislike_{commentID}">
	<label for="dislike_{commentID}" class="dislike" title="I disagree"></label>
	<span class="numOfDislikes js-dislike-count lighterGrayFont">0</span>
</div>

<div class="reportComment js-flag float_lang_base_2">
                            <a href="javascript:void(0);" id="commentFlag_{commentID}">
                                <span class="reportCommentIcon middle"></span><span class="inlineblock middle">Report</span>
                            </a>
                        </div>
                    				</div>
					</div>
	   </div>
	</div>
	</div>			</div>
			<div id="reply">
				
    <div class="commentReply js-comment js-comment-reply" data-comment-id="{commentID}" id="comment-{commentID}" data-user-id="">
		<div class="commentInnerWrapper"><a href="{userLink}" class="js-user-link"><img src="{userImage}" width="33" height="33" alt="{usernameAlt}" class="img" onerror="this.src='https://i-invdn-com.investing.com/defaultUserMaleTmp.png';"></a><div class="commentBody js-content">
            				<span class="commentUsername">
					<a href="{userLink}" class="commentUsername js-user-link js-user-name" onMouseOver="">{username}</a>
				</span>
                        <span class="js-date" comment-date="{dateFormat}" comment-date-formatted="{dateFormatted}" title="{dateTitle}">Just Now</span>
			 <div class="commentAuthor js-comment-by-author"><span class="commentAuthorIcon"></span>Author's response</div> 			<div class="commentDropDown js-commentDropDownWrapper " data-user-id="" data-cid="{commentID}">
	<a href="javascript:void(0);" class="threeDotsIconSmall js-thinDropdownArrow"></a>
	<div class="tooltipPopup commentActionsPop noHeader js-commentDropDownOptions displayNone">
		<div class="addRow js-option share">
			<a href="javascript:void(0);" class="js-commentSharePopup" data-cid="{commentID}" data-curl="{commentLink}"><span class="smallShareIcon middle"></span>Share</a>
		</div>

</div>
		<div id="commentText-{commentID}" class="js-text-wrapper commentText withImage">
							<div id="commentBigChart{commentID}" class="replyBigChart displayNone js-comment-chart">
					<img src="https://d1-invdn-com.investing.com/comments_images/{commentImage}" alt="{commentAlt}">
					<i class="newMagnifyChartIcon"></i>
				</div>
				<span id="commentSmallChart{commentID}" class="commentSmallChart pointer js-comment-chart" onclick="openViewChartPopup('{commentID}')">
                    <img src="https://d1-invdn-com.investing.com/comments_images/{commentImageSmall}" width="116" height="52" alt="{commentAlt}">
                    <span class="chartMagnifyOverlay displayNone"></span>
                    <span class="searchGlassIcon chartMagnify displayNone"></span>
                </span>
						<span class="js-text">{commentContent}</span>
			<div class="clear"></div>
							<div class="commentButtons js-not-master-user">
					<a href="javascript:void(0)" class="reply js-reply-btn" data-real-parent-id="{commentID}" data-to-user-name="{username}" data-to-user-id="">Reply</a>
					<div class="inlineblock likeDislikeBox js-like-dislike-box" data-item-id="{commentID}">
	<input class="js-like-checkbox" type="checkbox" name="option" value="Yes" id="like_{commentID}">
	<label for="like_{commentID}" class="like" title="I agree"></label>
	<span class="numOfLikes js-like-count lighterGrayFont">0</span>
	<input class="js-dislike-checkbox" type="checkbox" name="option" value="No" id="dislike_{commentID}">
	<label for="dislike_{commentID}" class="dislike" title="I disagree"></label>
	<span class="numOfDislikes js-dislike-count lighterGrayFont">0</span>
</div>

Are you sure you want to delete this chart?

Delete Cancel

Post

Replace the attached chart with a new chart ?

Replace Cancel

1000

Comment Guidelines

Your ability to comment is currently suspended due to negative user reports. Your status will be reviewed by our moderators.

Please wait a minute before you try to comment again.

I feel that this comment is:

Spam

Offensive

Thank You!

Your report has been sent to our moderators for review

More Categories

1D1W1M6M1Y5YMax

US 30	32,051.6	+123.0	+0.39%
US 500	3,966.0	+24.5	+0.62%
Dow Jones	31,928.62	+48.38	+0.15%
S&P 500	3,941.48	-32.27	-0.81%
Nasdaq	11,264.45	-270.83	-2.35%
S&P 500 VIX	29.45	+0.00	+0.00%
Dollar Index	101.965	+0.095	+0.09%

Crude Oil WTI	111.07	+1.30	+1.18%
Brent Oil	111.97	+1.28	+1.16%
Natural Gas	8.872	-0.020	-0.22%
Gold	1,861.04	-4.36	-0.23%
Silver	22.043	-0.020	-0.09%
Copper	4.3035	-0.0098	-0.23%
US Soybeans	1,696.38	+4.38	+0.26%

SPDR S&P 500	393.89	-3.03	-0.76%
iShares Russell 2000	175.57	-2.64	-1.48%
Invesco QQQ Trust	287.24	-6.24	-2.13%
Direxion Daily Junior Gold Miners Bull 2X Shares	54.33	+2.02	+3.86%
iShares Silver	20.39	+0.29	+1.44%
ProShares Ultra VIX Short-Term Futures	15.75	+0.01	+0.06%
ProShares UltraPro QQQ	26.90	-1.79	-6.24%

Apple	140.36	-2.75	-1.92%
Alphabet A	2,119.40	-110.36	-4.95%
Tesla	628.16	-46.74	-6.93%
Amazon.com	2,082.00	-69.14	-3.21%
Netflix	180.34	-7.10	-3.79%
Meta Platforms	181.28	-14.95	-7.62%
Bank of America	35.65	-0.22	-0.61%

Recent Quotes

	Name	Price	Chg.	Chg. %
	MDP	59.07	0.00	0.00%

Market Movers

Name	Last	Chg. %	Vol.
AMD	91.16	-4.11%	122.34M
AAPL	140.36	-1.92%	103.43M
NVDA	161.54	-4.40%	56.61M
FB	181.28	-7.62%	50.17M
TSLA	628.16	-6.93%	29.23M
AMZN	2,082.00	-3.21%	5.11M
GOOGL	2,119.40	-4.95%	3.82M

Name	Last	Chg. %	Vol.
AZO	1,910.22	+5.82%	402.99K
ZM	94.34	+5.61%	27.32M
ORLY	608.18	+5.02%	765.46K
LNT	61.32	+3.93%	2.80M
SBAC	347.07	+3.88%	744.98K
LUMN	11.88	+3.76%	12.96M
AMT	258.52	+3.65%	2.16M

Name	Last	Chg. %	Vol.
NCLH	13.29	-11.99%	31.90M
DXCM	288.13	-11.05%	2.10M
CZR	43.14	-10.59%	5.89M
CCL	11.76	-10.30%	62.84M
RCL	49.73	-10.20%	5.93M
MELI	699.86	-9.61%	914.92K
SPLK	88.77	-9.60%	2.99M