Mind Medicine (MindMed) Inc. (MNMD)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MNMD250117C00000500 | 2024-04-03 10:43AM EDT | 0.50 | 11.30 | 8.40 | 12.60 | 0.00 | - | 1 | 16 | 0.00% |
| MNMD250117C00001000 | 2024-05-14 9:39AM EDT | 1.00 | 7.00 | 6.20 | 7.60 | 0.00 | - | 5 | 7 | 335.94% |
| MNMD250117C00001500 | 2024-06-13 10:08AM EDT | 1.50 | 6.20 | 5.30 | 7.80 | 0.00 | - | 1 | 14 | 283.98% |
| MNMD250117C00002000 | 2024-03-21 9:33AM EDT | 2.00 | 8.30 | 6.00 | 9.00 | 0.00 | - | 1 | 75 | 0.00% |
| MNMD250117C00002500 | 2024-06-05 9:55AM EDT | 2.50 | 4.30 | 4.50 | 5.40 | 0.00 | - | 4 | 187 | 96.09% |
| MNMD250117C00003000 | 2024-06-13 12:52PM EDT | 3.00 | 5.20 | 4.20 | 5.00 | 0.00 | - | 5 | 188 | 106.64% |
| MNMD250117C00003500 | 2024-06-21 3:31PM EDT | 3.50 | 3.90 | 3.80 | 5.00 | +0.40 | +11.43% | 1 | 264 | 123.63% |
| MNMD250117C00004000 | 2024-06-05 11:06AM EDT | 4.00 | 3.70 | 2.65 | 4.00 | 0.00 | - | 2 | 418 | 115.04% |
| MNMD250117C00004500 | 2024-06-05 9:38AM EDT | 4.50 | 3.00 | 2.50 | 3.90 | 0.00 | - | 10 | 401 | 75.00% |
| MNMD250117C00005000 | 2024-06-20 1:34PM EDT | 5.00 | 3.30 | 3.00 | 4.40 | 0.00 | - | 10 | 1,134 | 131.84% |
| MNMD250117C00005500 | 2024-06-12 9:58AM EDT | 5.50 | 3.30 | 2.75 | 2.95 | 0.00 | - | 1 | 283 | 93.55% |
| MNMD250117C00007500 | 2024-06-21 3:35PM EDT | 7.50 | 1.90 | 0.85 | 2.05 | -0.05 | -2.56% | 1 | 519 | 68.46% |
| MNMD250117C00009000 | 2024-06-18 10:19AM EDT | 9.00 | 1.55 | 1.40 | 1.60 | 0.00 | - | 4 | 132 | 92.19% |
| MNMD250117C00010000 | 2024-06-21 10:12AM EDT | 10.00 | 1.15 | 1.20 | 1.35 | -0.07 | -5.74% | 1 | 1,391 | 92.77% |
| MNMD250117C00011000 | 2024-06-21 2:25PM EDT | 11.00 | 1.00 | 1.00 | 1.15 | -0.18 | -15.25% | 1 | 16 | 92.58% |
| MNMD250117C00012500 | 2024-06-20 2:49PM EDT | 12.50 | 0.88 | 0.80 | 0.90 | 0.00 | - | 1 | 639 | 92.97% |
| MNMD250117C00014000 | 2024-06-18 12:41PM EDT | 14.00 | 0.48 | 0.00 | 0.80 | 0.00 | - | 1 | 23 | 77.54% |
| MNMD250117C00015000 | 2024-06-10 1:39PM EDT | 15.00 | 0.77 | 0.50 | 0.70 | 0.00 | - | 10 | 530 | 94.14% |
| MNMD250117C00017500 | 2024-06-20 1:04PM EDT | 17.50 | 0.40 | 0.35 | 0.55 | 0.00 | - | 11 | 5,815 | 96.00% |
| MNMD250117C00020000 | 2024-06-21 12:33PM EDT | 20.00 | 0.30 | 0.30 | 0.40 | +0.09 | +42.86% | 1 | 371 | 97.85% |
| MNMD250117C00022000 | 2024-06-18 2:17PM EDT | 22.00 | 0.30 | 0.20 | 0.35 | 0.00 | - | 1 | 154 | 97.85% |
PutsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MNMD250117P00000500 | 2023-09-25 9:50AM EDT | 0.50 | 0.10 | 0.00 | 0.29 | 0.00 | - | 1 | 7 | 285.94% |
| MNMD250117P00001500 | 2024-01-30 2:24PM EDT | 1.50 | 0.15 | 0.00 | 0.75 | 0.00 | - | 4 | 6 | 213.28% |
| MNMD250117P00002000 | 2024-03-07 12:07PM EDT | 2.00 | 0.09 | 0.00 | 0.75 | 0.00 | - | 13 | 42 | 174.22% |
| MNMD250117P00002500 | 2024-04-22 9:32AM EDT | 2.50 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 372 | 25.00% |
| MNMD250117P00003000 | 2024-06-07 10:29AM EDT | 3.00 | 0.25 | 0.00 | 0.20 | 0.00 | - | 5 | 131 | 83.59% |
| MNMD250117P00003500 | 2024-06-11 11:13AM EDT | 3.50 | 0.20 | 0.20 | 0.30 | 0.00 | - | 3 | 314 | 92.19% |
| MNMD250117P00004000 | 2024-06-06 2:11PM EDT | 4.00 | 0.45 | 0.30 | 0.40 | 0.00 | - | 125 | 415 | 88.87% |
| MNMD250117P00004500 | 2024-05-17 3:00PM EDT | 4.50 | 0.47 | 0.00 | 0.65 | 0.00 | - | 3 | 125 | 73.63% |
| MNMD250117P00005000 | 2024-06-12 11:56AM EDT | 5.00 | 0.64 | 0.60 | 0.90 | 0.00 | - | 1 | 178 | 92.58% |
| MNMD250117P00005500 | 2024-06-17 3:31PM EDT | 5.50 | 1.07 | 0.80 | 0.95 | 0.00 | - | 1 | 84 | 86.62% |
| MNMD250117P00007500 | 2024-06-11 3:58PM EDT | 7.50 | 1.97 | 1.90 | 2.05 | 0.00 | - | 2 | 181 | 86.43% |
| MNMD250117P00009000 | 2024-06-18 3:14PM EDT | 9.00 | 3.02 | 2.90 | 3.10 | 0.00 | - | 2 | 38 | 85.94% |
| MNMD250117P00010000 | 2024-05-29 2:28PM EDT | 10.00 | 3.20 | 3.60 | 3.80 | 0.00 | - | 14 | 10 | 83.11% |
| MNMD250117P00011000 | 2024-06-05 10:10AM EDT | 11.00 | 4.98 | 4.40 | 4.60 | 0.00 | - | 10 | 40 | 82.62% |
| MNMD250117P00012500 | 2024-03-25 9:30AM EDT | 12.50 | 4.00 | 4.50 | 7.60 | 0.00 | - | 1 | 2 | 95.90% |
| MNMD250117P00015000 | 2023-07-12 2:45PM EDT | 15.00 | 10.60 | 9.95 | 11.50 | 0.00 | - | 7 | 7 | 210.65% |
| MNMD250117P00017500 | 2024-03-18 12:22PM EDT | 17.50 | 9.20 | 9.00 | 9.20 | 0.00 | - | 1 | 2 | 0.00% |
© 2024 Yahoo. All rights reserved.