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 | 4.20 | 5.70 | 0.00 | - | - | 1 | 339.84% |
| MNMD240517C00005000 | 2024-04-22 9:30AM EDT | 5.00 | 3.50 | 3.00 | 4.30 | 0.00 | - | 1 | 6 | 184.77% |
| MNMD240517C00006000 | 2024-04-22 9:59AM EDT | 6.00 | 2.46 | 2.15 | 3.40 | 0.00 | - | 1 | 6 | 161.33% |
| MNMD240517C00007000 | 2024-04-24 3:58PM EDT | 7.00 | 1.75 | 1.65 | 2.70 | -0.60 | -25.53% | 1 | 3,100 | 172.27% |
| MNMD240517C00008000 | 2024-04-24 10:39AM EDT | 8.00 | 1.30 | 1.05 | 1.20 | -0.20 | -13.33% | 2 | 254 | 106.64% |
| MNMD240517C00009000 | 2024-04-24 12:20PM EDT | 9.00 | 0.80 | 0.65 | 0.75 | -0.17 | -17.53% | 65 | 3,578 | 108.59% |
| MNMD240517C00010000 | 2024-04-24 3:34PM EDT | 10.00 | 0.41 | 0.35 | 0.45 | -0.14 | -25.45% | 96 | 4,376 | 107.03% |
| MNMD240517C00011000 | 2024-04-24 3:51PM EDT | 11.00 | 0.20 | 0.20 | 0.30 | -0.18 | -47.37% | 12 | 559 | 111.33% |
| MNMD240517C00012000 | 2024-04-24 12:35PM EDT | 12.00 | 0.20 | 0.15 | 0.20 | -0.05 | -20.00% | 34 | 2,980 | 118.36% |
| MNMD240517C00013000 | 2024-04-24 9:51AM EDT | 13.00 | 0.11 | 0.05 | 0.15 | -0.07 | -38.89% | 34 | 177 | 117.97% |
| MNMD240517C00014000 | 2024-04-24 12:50PM EDT | 14.00 | 0.08 | 0.05 | 0.10 | -0.04 | -33.33% | 15 | 66 | 124.22% |
| MNMD240517C00015000 | 2024-04-24 12:45PM EDT | 15.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 5 | 317 | 126.56% |
| MNMD240517C00016000 | 2024-04-19 2:10PM EDT | 16.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 14 | 66 | 137.50% |
| MNMD240517C00017000 | 2024-04-17 10:34AM EDT | 17.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | 1 | 75 | 158.59% |
| MNMD240517C00018000 | 2024-04-05 2:41PM EDT | 18.00 | 0.30 | 0.00 | 0.75 | 0.00 | - | 4 | 6 | 242.19% |
| MNMD240517C00019000 | 2024-04-08 9:30AM EDT | 19.00 | 0.35 | 0.00 | 0.75 | 0.00 | - | 1 | 14 | 253.13% |
| MNMD240517C00020000 | 2024-04-17 1:15PM EDT | 20.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 3 | 56 | 185.16% |
| MNMD240517C00021000 | 2024-03-28 9:30AM EDT | 21.00 | 0.17 | 0.00 | 0.75 | 0.00 | - | 1 | 9 | 272.66% |
| MNMD240517C00022000 | 2024-04-10 11:36AM EDT | 22.00 | 0.05 | 0.00 | 0.35 | 0.00 | - | 11 | 57 | 235.55% |
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 | 233.59% |
| MNMD240517P00006000 | 2024-04-24 3:52PM EDT | 6.00 | 0.07 | 0.05 | 0.10 | -0.07 | -50.00% | 1 | 172 | 101.56% |
| MNMD240517P00007000 | 2024-04-24 12:29PM EDT | 7.00 | 0.26 | 0.25 | 0.30 | +0.06 | +30.00% | 3 | 300 | 104.30% |
| MNMD240517P00008000 | 2024-04-24 1:15PM EDT | 8.00 | 0.61 | 0.60 | 0.65 | +0.11 | +22.00% | 7 | 632 | 101.56% |
| MNMD240517P00009000 | 2024-04-24 1:17PM EDT | 9.00 | 1.17 | 1.10 | 1.20 | +0.22 | +23.16% | 15 | 3,738 | 97.85% |
| MNMD240517P00010000 | 2024-04-23 2:35PM EDT | 10.00 | 1.55 | 1.80 | 1.95 | 0.00 | - | 6 | 210 | 98.24% |
| MNMD240517P00011000 | 2024-04-24 10:21AM EDT | 11.00 | 2.45 | 2.55 | 2.80 | -0.27 | -9.93% | 1 | 59 | 90.63% |
| MNMD240517P00012000 | 2024-04-23 2:30PM EDT | 12.00 | 3.17 | 3.50 | 4.00 | 0.00 | - | 1 | 31 | 125.00% |
| MNMD240517P00013000 | 2024-04-10 11:17AM EDT | 13.00 | 2.85 | 4.20 | 5.50 | 0.00 | - | - | 21 | 161.33% |
| MNMD240517P00014000 | 2024-04-04 1:48PM EDT | 14.00 | 3.60 | 5.30 | 6.50 | 0.00 | - | 1 | 1 | 186.33% |
| 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 | 0.00% |
| 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 | 0.00% |
| MNMD240517P00022000 | 2024-03-11 9:44AM EDT | 22.00 | 12.95 | 0.00 | 13.40 | 0.00 | - | 4 | 4 | 0.00% |
© 2024 Yahoo. All rights reserved.