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 | 5.60 | 7.90 | 0.00 | - | - | 1 | 571.09% |
| MNMD240517C00005000 | 2024-04-22 9:30AM EDT | 5.00 | 3.50 | 4.60 | 6.40 | 0.00 | - | 1 | 5 | 386.72% |
| MNMD240517C00006000 | 2024-04-22 9:59AM EDT | 6.00 | 2.46 | 3.70 | 6.00 | 0.00 | - | 1 | 6 | 388.67% |
| MNMD240517C00007000 | 2024-05-03 9:55AM EDT | 7.00 | 2.95 | 2.65 | 3.30 | +0.50 | +20.41% | 3 | 3,100 | 195.31% |
| MNMD240517C00008000 | 2024-05-03 2:54PM EDT | 8.00 | 2.08 | 2.10 | 2.40 | +0.33 | +18.86% | 120 | 301 | 132.81% |
| MNMD240517C00009000 | 2024-05-03 2:54PM EDT | 9.00 | 1.30 | 1.35 | 1.50 | +0.30 | +30.00% | 3,700 | 4,068 | 112.31% |
| MNMD240517C00010000 | 2024-05-03 3:03PM EDT | 10.00 | 0.86 | 0.80 | 0.85 | +0.26 | +43.33% | 3,975 | 5,136 | 105.86% |
| MNMD240517C00011000 | 2024-05-03 3:54PM EDT | 11.00 | 0.45 | 0.45 | 0.50 | +0.10 | +28.57% | 235 | 822 | 108.40% |
| MNMD240517C00012000 | 2024-05-03 3:58PM EDT | 12.00 | 0.30 | 0.25 | 0.30 | +0.06 | +25.00% | 2,144 | 3,024 | 112.50% |
| MNMD240517C00013000 | 2024-05-03 1:42PM EDT | 13.00 | 0.15 | 0.10 | 0.15 | +0.05 | +50.00% | 159 | 228 | 108.20% |
| MNMD240517C00014000 | 2024-05-03 1:47PM EDT | 14.00 | 0.13 | 0.10 | 0.15 | +0.04 | +44.44% | 10 | 94 | 128.52% |
| MNMD240517C00015000 | 2024-05-03 2:12PM EDT | 15.00 | 0.05 | 0.05 | 0.10 | -0.05 | -50.00% | 9 | 326 | 130.47% |
| MNMD240517C00016000 | 2024-05-03 9:56AM EDT | 16.00 | 0.05 | 0.00 | 0.40 | 0.00 | - | 1 | 66 | 183.20% |
| MNMD240517C00017000 | 2024-04-17 10:34AM EDT | 17.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | 1 | 75 | 160.16% |
| MNMD240517C00018000 | 2024-04-05 2:41PM EDT | 18.00 | 0.30 | 0.00 | 0.75 | 0.00 | - | 4 | 6 | 252.73% |
| MNMD240517C00019000 | 2024-04-08 9:30AM EDT | 19.00 | 0.35 | 0.00 | 0.75 | 0.00 | - | 1 | 14 | 267.19% |
| MNMD240517C00020000 | 2024-04-30 2:34PM EDT | 20.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 56 | 182.81% |
| MNMD240517C00021000 | 2024-03-28 9:30AM EDT | 21.00 | 0.17 | 0.00 | 0.75 | 0.00 | - | 1 | 9 | 293.36% |
| MNMD240517C00022000 | 2024-04-10 11:36AM EDT | 22.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 11 | 57 | 201.56% |
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 | 348.44% |
| MNMD240517P00006000 | 2024-05-02 12:31PM EDT | 6.00 | 0.03 | 0.00 | 0.25 | 0.00 | - | 1 | 174 | 196.09% |
| MNMD240517P00007000 | 2024-05-03 9:55AM EDT | 7.00 | 0.10 | 0.05 | 0.10 | +0.05 | +100.00% | 1 | 365 | 128.91% |
| MNMD240517P00008000 | 2024-05-03 2:54PM EDT | 8.00 | 0.20 | 0.15 | 0.25 | 0.00 | - | 138 | 768 | 121.88% |
| MNMD240517P00009000 | 2024-05-03 2:55PM EDT | 9.00 | 0.35 | 0.35 | 0.40 | -0.20 | -36.36% | 3,659 | 4,488 | 104.69% |
| MNMD240517P00010000 | 2024-05-03 2:56PM EDT | 10.00 | 0.85 | 0.75 | 0.85 | -0.47 | -35.61% | 13 | 210 | 102.54% |
| MNMD240517P00011000 | 2024-04-29 3:18PM EDT | 11.00 | 2.35 | 1.40 | 1.50 | 0.00 | - | 1 | 59 | 105.08% |
| MNMD240517P00012000 | 2024-04-23 2:30PM EDT | 12.00 | 3.17 | 2.15 | 3.60 | 0.00 | - | 1 | 31 | 198.44% |
| MNMD240517P00013000 | 2024-04-10 11:17AM EDT | 13.00 | 2.85 | 3.00 | 3.20 | 0.00 | - | - | 21 | 101.95% |
| MNMD240517P00014000 | 2024-04-04 1:48PM EDT | 14.00 | 3.60 | 3.70 | 4.60 | 0.00 | - | 1 | 1 | 135.16% |
| 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 | 224.61% |
| 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 | 272.27% |
| MNMD240517P00022000 | 2024-03-11 9:44AM EDT | 22.00 | 12.95 | 0.00 | 13.40 | 0.00 | - | 4 | 4 | 471.09% |
© 2024 Yahoo. All rights reserved.