Mind Medicine (MindMed) Inc. (MNMD)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforAugust 16, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MNMD240816C00001000 | 2024-05-08 1:05PM EDT | 1.00 | 8.56 | 4.40 | 7.80 | 0.00 | - | - | 0 | 278.13% |
| MNMD240816C00004000 | 2024-06-07 12:20PM EDT | 4.00 | 3.30 | 2.75 | 3.90 | 0.00 | - | 10 | 10 | 152.73% |
| MNMD240816C00005000 | 2024-06-25 3:30PM EDT | 5.00 | 2.34 | 0.00 | 2.60 | -0.01 | -0.43% | 1 | 2 | 147.85% |
| MNMD240816C00006000 | 2024-06-25 3:52PM EDT | 6.00 | 1.60 | 1.35 | 1.70 | -0.30 | -15.79% | 2 | 12 | 91.02% |
| MNMD240816C00007000 | 2024-06-24 10:57AM EDT | 7.00 | 1.47 | 0.00 | 1.10 | 0.00 | - | 3 | 15 | 101.17% |
| MNMD240816C00008000 | 2024-06-25 12:48PM EDT | 8.00 | 0.75 | 0.60 | 0.75 | -0.20 | -21.05% | 160 | 3,118 | 95.51% |
| MNMD240816C00009000 | 2024-06-25 3:14PM EDT | 9.00 | 0.48 | 0.35 | 0.50 | -0.07 | -12.73% | 4 | 127 | 95.12% |
| MNMD240816C00010000 | 2024-06-25 9:34AM EDT | 10.00 | 0.32 | 0.00 | 0.35 | -0.04 | -11.11% | 1 | 53 | 82.81% |
| MNMD240816C00011000 | 2024-06-25 3:02PM EDT | 11.00 | 0.25 | 0.10 | 0.25 | -0.05 | -16.67% | 3 | 106 | 96.88% |
| MNMD240816C00012000 | 2024-06-25 3:10PM EDT | 12.00 | 0.15 | 0.00 | 0.20 | -0.08 | -34.78% | 6 | 222 | 94.53% |
| MNMD240816C00013000 | 2024-06-21 11:26AM EDT | 13.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | 1 | 122 | 98.44% |
| MNMD240816C00014000 | 2024-05-29 3:26PM EDT | 14.00 | 0.15 | 0.00 | 0.15 | -0.31 | -67.39% | 1 | 17 | 107.42% |
| MNMD240816C00015000 | 2024-06-13 11:52AM EDT | 15.00 | 0.20 | 0.00 | 0.10 | 0.00 | - | 1 | 141 | 107.03% |
| MNMD240816C00016000 | 2024-06-10 12:49PM EDT | 16.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 2 | 22 | 178.13% |
| MNMD240816C00017000 | 2024-06-05 11:40AM EDT | 17.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 5 | 22 | 186.33% |
| MNMD240816C00018000 | 2024-06-10 10:03AM EDT | 18.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 2 | 25 | 193.75% |
| MNMD240816C00019000 | 2024-05-10 1:37PM EDT | 19.00 | 0.30 | 0.05 | 0.20 | 0.00 | - | 1 | 49 | 155.47% |
| MNMD240816C00020000 | 2024-06-11 9:36AM EDT | 20.00 | 0.12 | 0.00 | 0.75 | 0.00 | - | 4 | 45 | 207.03% |
PutsforAugust 16, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MNMD240816P00004000 | 2024-06-10 10:19AM EDT | 4.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 4 | 176.95% |
| MNMD240816P00005000 | 2024-05-02 2:45PM EDT | 5.00 | 0.25 | 0.00 | 0.55 | 0.00 | - | 1 | 87 | 109.77% |
| MNMD240816P00006000 | 2024-06-25 2:57PM EDT | 6.00 | 0.40 | 0.40 | 0.50 | 0.00 | - | 49 | 154 | 90.43% |
| MNMD240816P00007000 | 2024-06-25 2:47PM EDT | 7.00 | 0.85 | 0.85 | 1.00 | -0.12 | -12.37% | 40 | 75 | 91.02% |
| MNMD240816P00008000 | 2024-06-25 3:24PM EDT | 8.00 | 1.45 | 1.45 | 1.60 | -0.15 | -9.37% | 42 | 47 | 87.89% |
| MNMD240816P00009000 | 2024-06-17 1:21PM EDT | 9.00 | 2.05 | 0.00 | 3.00 | 0.00 | - | 1 | 13 | 158.40% |
| MNMD240816P00010000 | 2024-06-05 12:07PM EDT | 10.00 | 3.20 | 3.00 | 3.60 | 0.00 | - | 1 | 145 | 107.81% |
| MNMD240816P00011000 | 2024-04-22 11:11AM EDT | 11.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| MNMD240816P00012000 | 2024-06-14 3:19PM EDT | 12.00 | 4.55 | 4.90 | 5.20 | 0.00 | - | 11 | 30 | 98.83% |
| MNMD240816P00013000 | 2024-05-15 1:42PM EDT | 13.00 | 4.67 | 5.30 | 5.60 | 0.00 | - | 1 | 19 | 0.00% |
| MNMD240816P00014000 | 2024-04-09 2:48PM EDT | 14.00 | 5.10 | 5.30 | 5.60 | 0.00 | - | - | 8 | 0.00% |
| MNMD240816P00017000 | 2024-04-26 9:41AM EDT | 17.00 | 8.80 | 8.50 | 9.00 | 0.00 | - | 5 | 20 | 0.00% |
© 2024 Yahoo. All rights reserved.