Options Chain for MEDALLION FINL CORP COM (MFIN) - $8.02 as of 4/26/2024 3:29:30 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 5.10 | 7.00 | % | 0 | 0 | 5.44 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:56 PM EST | |||
| 5.00 | 2.65 | 3.90 | % | 0 | 0 | 2.29 | 0.98 | 0.01 | 0.00 | 4/26/2024 3:59:56 PM EST | |||
| 7.50 | 0.65 | 0.95 | 0.70 | -0.20 | -22.23% | 110 | 200 | 1.79 | 0.67 | 0.25 | -0.01 | 4/26/2024 | 4/26/2024 3:59:56 PM EST |
| 10.00 | 0.00 | 0.15 | 0.10 | 0.00 | 0.00% | 0 | 277 | 0.90 | 0.12 | 0.14 | -0.01 | 4/1/2024 | 4/26/2024 3:59:56 PM EST |
| 12.50 | 0.00 | 0.10 | 0.25 | 0.00 | 0.00% | 0 | 534 | 1.29 | 0.01 | 0.01 | 0.00 | 2/20/2024 | 4/26/2024 3:59:56 PM EST |
| 15.00 | 0.00 | 0.75 | % | 0 | 3 | 2.95 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:56 PM EST | |||
| 17.50 | 0.00 | 0.75 | % | 0 | 0 | 3.31 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:56 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 0.75 | % | 0 | 0 | 6.47 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:56 PM EST | |||
| 5.00 | 0.00 | 0.15 | 0.05 | 0.00 | 0.00% | 0 | 402 | 1.69 | -0.02 | 0.01 | 0.00 | 4/24/2024 | 4/26/2024 3:59:56 PM EST |
| 7.50 | 0.35 | 0.45 | 0.42 | +0.12 | +40.00% | 2 | 3,192 | 0.85 | -0.33 | 0.25 | -0.01 | 4/26/2024 | 4/26/2024 3:59:56 PM EST |
| 10.00 | 1.40 | 2.95 | 2.40 | 0.00 | 0.00% | 0 | 31 | 3.71 | -0.88 | 0.14 | -0.01 | 3/13/2024 | 4/26/2024 3:59:56 PM EST |
| 12.50 | 4.30 | 5.10 | % | 0 | 10 | 3.23 | -0.99 | 0.01 | 0.00 | 4/26/2024 3:59:56 PM EST | |||
| 15.00 | 6.80 | 7.60 | % | 0 | 0 | 3.33 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:56 PM EST | |||
| 17.50 | 9.30 | 10.10 | % | 0 | 0 | 3.09 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:56 PM EST |