Merit Medical Systems, Inc. (MMSI)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforOctober 18, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MMSI241018C00075000 | 2024-09-26 9:37AM EDT | 75.00 | 23.50 | 20.70 | 25.50 | 0.00 | - | 1 | 34 | 72.66% |
| MMSI241018C00080000 | 2024-09-23 10:14AM EDT | 80.00 | 20.26 | 15.80 | 20.50 | 0.00 | - | 1 | 34 | 59.72% |
| MMSI241018C00085000 | 2024-09-19 12:42PM EDT | 85.00 | 15.75 | 10.70 | 15.50 | 0.00 | - | 1 | 4 | 86.33% |
| MMSI241018C00090000 | 2024-09-18 10:11AM EDT | 90.00 | 8.80 | 6.00 | 10.50 | 0.00 | - | 1 | 7 | 65.58% |
| MMSI241018C00095000 | 2024-09-26 9:53AM EDT | 95.00 | 4.10 | 2.05 | 5.90 | 0.00 | - | 1 | 17 | 48.10% |
| MMSI241018C00100000 | 2024-09-27 12:30PM EDT | 100.00 | 1.23 | 0.10 | 4.80 | -1.72 | -58.31% | 1 | 72 | 62.31% |
| MMSI241018C00105000 | 2024-09-27 3:10PM EDT | 105.00 | 1.00 | 0.50 | 4.70 | -0.70 | -41.18% | 2 | 8 | 56.81% |
| MMSI241018C00110000 | 2024-09-16 9:49AM EDT | 110.00 | 0.60 | 0.00 | 4.80 | 0.00 | - | 1 | 46 | 69.34% |
| MMSI241018C00120000 | 2024-06-28 2:52PM EDT | 120.00 | 0.60 | 0.00 | 4.80 | 0.00 | - | 4 | 4 | 94.21% |
| MMSI241018C00125000 | 2024-09-19 9:58AM EDT | 125.00 | 0.25 | 0.05 | 0.50 | 0.00 | - | 1 | 35 | 59.77% |
| MMSI241018C00130000 | 2024-07-25 2:01PM EDT | 130.00 | 0.40 | 0.00 | 0.65 | 0.00 | - | 17 | 17 | 69.24% |
PutsforOctober 18, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MMSI241018P00050000 | 2024-04-23 9:30AM EDT | 50.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 50.00% |
| MMSI241018P00055000 | 2024-04-23 9:30AM EDT | 55.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| MMSI241018P00065000 | 2024-05-28 9:30AM EDT | 65.00 | 0.95 | 0.00 | 3.40 | 0.00 | - | 1 | 11 | 146.78% |
| MMSI241018P00080000 | 2024-08-06 9:33AM EDT | 80.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | 20 | 53 | 25.00% |
| MMSI241018P00085000 | 2024-07-26 12:47PM EDT | 85.00 | 3.50 | 0.00 | 4.80 | 0.00 | - | 1 | 24 | 80.15% |
| MMSI241018P00095000 | 2024-09-17 10:02AM EDT | 95.00 | 1.95 | 0.00 | 4.80 | 0.00 | - | 1 | 3 | 65.65% |
| MMSI241018P00100000 | 2024-09-17 10:02AM EDT | 100.00 | 2.80 | 0.50 | 5.00 | 0.00 | - | - | 1 | 39.40% |
© 2024 Yahoo. All rights reserved.