Options Chain for MERIDIANLINK INC COMMON STOCK (MLNK) - $16.92 as of 5/2/2024 12:06:27 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 14.30 | 15.60 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/2/2024 10:58:49 AM EST | |||
| 5.00 | 11.90 | 14.30 | % | 0 | 0 | 9.70 | 1.00 | 0.00 | 0.00 | 5/2/2024 10:58:49 AM EST | |||
| 7.50 | 9.50 | 10.50 | % | 0 | 0 | 4.49 | 1.00 | 0.00 | 0.00 | 5/2/2024 10:58:49 AM EST | |||
| 10.00 | 6.90 | 9.40 | % | 0 | 0 | 5.00 | 1.00 | 0.00 | 0.00 | 5/2/2024 10:58:49 AM EST | |||
| 12.50 | 4.40 | 6.70 | % | 0 | 0 | 3.45 | 1.00 | 0.01 | -0.01 | 5/2/2024 10:58:49 AM EST | |||
| 15.00 | 2.20 | 2.55 | % | 0 | 0 | 0.97 | 0.87 | 0.10 | -0.02 | 5/2/2024 10:58:49 AM EST | |||
| 17.50 | 0.45 | 0.90 | 0.80 | 0.00 | 0.00% | 0 | 251 | 0.58 | 0.44 | 0.20 | -0.03 | 4/29/2024 | 5/2/2024 10:58:49 AM EST |
| 20.00 | 0.00 | 0.25 | % | 0 | 0 | 0.78 | 0.09 | 0.08 | -0.01 | 5/2/2024 10:58:49 AM EST | |||
| 22.50 | 0.00 | 0.75 | % | 0 | 0 | 1.64 | 0.01 | 0.01 | 0.00 | 5/2/2024 10:58:49 AM EST | |||
| 25.00 | 0.00 | 0.75 | % | 0 | 0 | 1.97 | 0.00 | 0.00 | 0.00 | 5/2/2024 10:58:49 AM EST | |||
| 30.00 | 0.00 | 0.75 | % | 0 | 0 | 2.48 | 0.00 | 0.00 | 0.00 | 5/2/2024 10:58:49 AM EST | |||
| 35.00 | 0.00 | 0.75 | % | 0 | 0 | 2.88 | 0.00 | 0.00 | 0.00 | 5/2/2024 10:58:49 AM 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 | 0.00 | 0.00 | 0.00 | 0.00 | 5/2/2024 10:58:49 AM EST | |||
| 5.00 | 0.00 | 0.75 | % | 0 | 0 | 5.79 | 0.00 | 0.00 | 0.00 | 5/2/2024 10:58:49 AM EST | |||
| 7.50 | 0.00 | 0.75 | % | 0 | 0 | 4.07 | 0.00 | 0.00 | 0.00 | 5/2/2024 10:58:49 AM EST | |||
| 10.00 | 0.00 | 0.75 | % | 0 | 0 | 2.91 | 0.00 | 0.00 | 0.00 | 5/2/2024 10:58:49 AM EST | |||
| 12.50 | 0.00 | 0.75 | % | 0 | 0 | 2.00 | 0.00 | 0.01 | -0.01 | 5/2/2024 10:58:49 AM EST | |||
| 15.00 | 0.05 | 0.55 | % | 0 | 0 | 0.74 | -0.13 | 0.10 | -0.02 | 5/2/2024 10:58:49 AM EST | |||
| 17.50 | 0.75 | 1.20 | 0.75 | 0.00 | 0.00% | 0 | 2 | 0.57 | -0.56 | 0.20 | -0.03 | 4/22/2024 | 5/2/2024 10:58:49 AM EST |
| 20.00 | 2.60 | 3.70 | % | 0 | 0 | 1.26 | -0.91 | 0.08 | -0.01 | 5/2/2024 10:58:49 AM EST | |||
| 22.50 | 5.00 | 7.90 | % | 0 | 0 | 3.00 | -0.99 | 0.01 | 0.00 | 5/2/2024 10:58:49 AM EST | |||
| 25.00 | 7.70 | 8.70 | % | 0 | 0 | 2.01 | -1.00 | 0.00 | 0.00 | 5/2/2024 10:58:49 AM EST | |||
| 30.00 | 11.30 | 14.10 | % | 0 | 0 | 2.92 | -1.00 | 0.00 | 0.00 | 5/2/2024 10:58:49 AM EST | |||
| 35.00 | 17.50 | 19.10 | % | 0 | 0 | 3.36 | -1.00 | 0.00 | 0.00 | 5/2/2024 10:58:49 AM EST |