Mind Medicine (MindMed) Inc. (MNMD)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MNMD240517C00001000 | 2024-03-20 9:30AM EDT | 1.00 | 8.90 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MNMD240517C00004000 | 2024-04-16 12:42PM EDT | 4.00 | 6.15 | 3.50 | 6.20 | 0.00 | - | - | 1 | 500.00% |
| MNMD240517C00005000 | 2024-04-22 9:30AM EDT | 5.00 | 3.50 | 3.50 | 5.10 | 0.00 | - | 1 | 5 | 369.53% |
| MNMD240517C00006000 | 2024-04-22 9:59AM EDT | 6.00 | 2.46 | 3.10 | 4.50 | 0.00 | - | 1 | 6 | 218.75% |
| MNMD240517C00007000 | 2024-05-02 9:37AM EDT | 7.00 | 2.45 | 2.50 | 2.95 | +0.25 | +11.36% | 16 | 3,100 | 146.09% |
| MNMD240517C00008000 | 2024-05-02 3:02PM EDT | 8.00 | 1.75 | 1.60 | 1.80 | +0.05 | +2.94% | 2 | 301 | 94.53% |
| MNMD240517C00009000 | 2024-05-02 3:38PM EDT | 9.00 | 1.00 | 1.05 | 1.15 | -0.05 | -4.76% | 202 | 4,228 | 105.47% |
| MNMD240517C00010000 | 2024-05-02 3:27PM EDT | 10.00 | 0.60 | 0.60 | 0.65 | -0.05 | -7.69% | 24 | 5,127 | 103.71% |
| MNMD240517C00011000 | 2024-05-02 3:56PM EDT | 11.00 | 0.35 | 0.35 | 0.40 | -0.10 | -22.22% | 34 | 824 | 109.38% |
| MNMD240517C00012000 | 2024-05-02 9:51AM EDT | 12.00 | 0.24 | 0.15 | 0.25 | +0.02 | +9.09% | 2 | 3,024 | 109.77% |
| MNMD240517C00013000 | 2024-05-02 3:22PM EDT | 13.00 | 0.10 | 0.10 | 0.15 | -0.05 | -33.33% | 11 | 224 | 115.63% |
| MNMD240517C00014000 | 2024-05-02 9:59AM EDT | 14.00 | 0.09 | 0.05 | 0.10 | -0.01 | -10.00% | 33 | 71 | 118.75% |
| MNMD240517C00015000 | 2024-05-02 12:03PM EDT | 15.00 | 0.10 | 0.05 | 0.10 | 0.00 | - | 1 | 326 | 134.38% |
| MNMD240517C00016000 | 2024-04-19 2:10PM EDT | 16.00 | 0.05 | 0.00 | 0.40 | 0.00 | - | 14 | 66 | 185.94% |
| MNMD240517C00017000 | 2024-04-17 10:34AM EDT | 17.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | 1 | 75 | 161.72% |
| MNMD240517C00018000 | 2024-04-05 2:41PM EDT | 18.00 | 0.30 | 0.00 | 0.75 | 0.00 | - | 4 | 6 | 252.34% |
| MNMD240517C00019000 | 2024-04-08 9:30AM EDT | 19.00 | 0.35 | 0.00 | 0.75 | 0.00 | - | 1 | 14 | 265.63% |
| MNMD240517C00020000 | 2024-04-30 2:34PM EDT | 20.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 56 | 164.06% |
| MNMD240517C00021000 | 2024-03-28 9:30AM EDT | 21.00 | 0.17 | 0.00 | 0.75 | 0.00 | - | 1 | 9 | 289.84% |
| MNMD240517C00022000 | 2024-04-10 11:36AM EDT | 22.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 11 | 57 | 242.97% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MNMD240517P00005000 | 2024-04-11 9:41AM EDT | 5.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 6 | 6 | 312.50% |
| MNMD240517P00006000 | 2024-05-02 12:31PM EDT | 6.00 | 0.03 | 0.00 | 0.20 | -0.07 | -70.00% | 1 | 173 | 161.72% |
| MNMD240517P00007000 | 2024-05-02 9:51AM EDT | 7.00 | 0.05 | 0.00 | 0.10 | -0.03 | -37.50% | 1 | 365 | 98.44% |
| MNMD240517P00008000 | 2024-05-02 3:43PM EDT | 8.00 | 0.20 | 0.15 | 0.25 | -0.05 | -20.00% | 12 | 765 | 98.44% |
| MNMD240517P00009000 | 2024-05-02 2:31PM EDT | 9.00 | 0.55 | 0.50 | 0.60 | -0.10 | -15.38% | 15 | 4,483 | 101.37% |
| MNMD240517P00010000 | 2024-05-01 10:39AM EDT | 10.00 | 1.32 | 1.05 | 1.15 | 0.00 | - | 1 | 210 | 103.13% |
| MNMD240517P00011000 | 2024-04-29 3:18PM EDT | 11.00 | 2.35 | 1.80 | 1.95 | 0.00 | - | 1 | 59 | 112.31% |
| MNMD240517P00012000 | 2024-04-23 2:30PM EDT | 12.00 | 3.17 | 2.60 | 2.90 | 0.00 | - | 1 | 31 | 122.07% |
| MNMD240517P00013000 | 2024-04-10 11:17AM EDT | 13.00 | 2.85 | 3.50 | 3.80 | 0.00 | - | - | 21 | 125.78% |
| MNMD240517P00014000 | 2024-04-04 1:48PM EDT | 14.00 | 3.60 | 4.40 | 5.90 | 0.00 | - | 1 | 1 | 232.03% |
| MNMD240517P00015000 | 2024-03-11 10:17AM EDT | 15.00 | 6.35 | 4.40 | 4.80 | 0.00 | - | 7 | 7 | 0.00% |
| MNMD240517P00016000 | 2024-03-11 9:44AM EDT | 16.00 | 7.25 | 5.80 | 7.00 | 0.00 | - | 1 | 1 | 247.66% |
| MNMD240517P00017000 | 2024-03-11 9:43AM EDT | 17.00 | 8.10 | 6.70 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| MNMD240517P00019000 | 2024-03-11 9:43AM EDT | 19.00 | 10.00 | 8.70 | 10.10 | 0.00 | - | 5 | 5 | 309.96% |
| MNMD240517P00022000 | 2024-03-11 9:44AM EDT | 22.00 | 12.95 | 0.00 | 13.40 | 0.00 | - | 4 | 4 | 394.92% |
© 2024 Yahoo. All rights reserved.