Options Chain for MANNKIND CORP COM NEW (MNKD) - $4.56 as of 5/12/2025 3:39:38 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 2.00 | 5.00 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/12/2025 3:59:54 PM EST | |||
| 2.00 | 1.00 | 4.00 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/12/2025 3:59:54 PM EST | |||
| 2.50 | 1.00 | 3.00 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/12/2025 3:59:54 PM EST | |||
| 3.00 | 0.00 | 3.00 | 1.27 | +0.30 | +30.93% | 3 | 22 | 0.00 | 1.00 | 0.00 | 0.00 | 5/12/2025 | 5/12/2025 3:59:54 PM EST |
| 3.50 | 0.00 | 1.60 | 1.50 | 0.00 | 0.00% | 0 | 1 | 3.40 | 1.00 | 0.00 | 0.00 | 5/1/2025 | 5/12/2025 3:59:54 PM EST |
| 4.00 | 0.00 | 1.00 | 0.65 | 0.00 | 0.00% | 0 | 1,918 | 2.73 | 1.00 | 0.05 | 0.00 | 5/9/2025 | 5/12/2025 3:59:54 PM EST |
| 4.50 | 0.25 | 0.50 | 0.35 | +0.15 | +75.00% | 1,215 | 343 | 1.40 | 0.84 | 0.74 | -0.01 | 5/12/2025 | 5/12/2025 3:59:54 PM EST |
| 5.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 429 | 5,361 | 0.89 | 0.34 | 0.99 | -0.02 | 5/12/2025 | 5/12/2025 3:59:54 PM EST |
| 5.50 | 0.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0 | 137 | 3.75 | 0.04 | 0.22 | 0.00 | 5/6/2025 | 5/12/2025 3:59:54 PM EST |
| 6.00 | 0.00 | 0.25 | 0.04 | 0.00 | 0.00% | 0 | 1,413 | 3.08 | 0.00 | 0.01 | 0.00 | 5/9/2025 | 5/12/2025 3:59:54 PM EST |
| 6.50 | 0.00 | 0.50 | % | 0 | 0 | 4.99 | 0.00 | 0.00 | 0.00 | 5/12/2025 3:59:54 PM EST | |||
| 7.00 | 0.00 | 0.05 | 0.05 | +0.01 | +25.00% | 75 | 4,477 | 2.49 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 5/12/2025 3:59:54 PM EST |
| 7.50 | 0.00 | 0.50 | % | 0 | 0 | 5.91 | 0.00 | 0.00 | 0.00 | 5/12/2025 3:59:54 PM EST | |||
| 8.00 | 0.00 | 0.05 | 0.03 | 0.00 | 0.00% | 0 | 1,399 | 3.11 | 0.00 | 0.00 | 0.00 | 5/8/2025 | 5/12/2025 3:59:54 PM EST |
| 8.50 | 0.00 | 0.50 | % | 0 | 0 | 6.66 | 0.00 | 0.00 | 0.00 | 5/12/2025 3:59:54 PM EST | |||
| 9.00 | 0.00 | 0.50 | 0.10 | 0.00 | 0.00% | 0 | 228 | 6.98 | 0.00 | 0.00 | 0.00 | 2/27/2025 | 5/12/2025 3:59:54 PM EST |
| 10.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 1,125 | 4.07 | 0.00 | 0.00 | 0.00 | 2/19/2025 | 5/12/2025 3:59:54 PM EST |
| 11.00 | 0.00 | 0.05 | 0.10 | 0.00 | 0.00% | 0 | 91 | 0.00 | 0.00 | 0.00 | 0.00 | 12/18/2024 | 5/12/2025 3:59:54 PM EST |
| 12.00 | 0.00 | 0.05 | 0.12 | 0.00 | 0.00% | 0 | 125 | 0.00 | 0.00 | 0.00 | 0.00 | 12/23/2024 | 5/12/2025 3:59:54 PM EST |
| 13.00 | 0.00 | 0.25 | 0.05 | 0.00 | 0.00% | 0 | 170 | 0.00 | 0.00 | 0.00 | 0.00 | 1/16/2025 | 5/12/2025 3:59:54 PM EST |
| 15.00 | 0.00 | 0.05 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/12/2025 3:59:54 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.50 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/12/2025 3:59:54 PM EST | |||
| 2.00 | 0.00 | 0.50 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/12/2025 3:59:54 PM EST | |||
| 2.50 | 0.00 | 0.50 | % | 0 | 0 | 9.54 | 0.00 | 0.00 | 0.00 | 5/12/2025 3:59:54 PM EST | |||
| 3.00 | 0.00 | 0.50 | % | 0 | 0 | 7.63 | 0.00 | 0.00 | 0.00 | 5/12/2025 3:59:54 PM EST | |||
| 3.50 | 0.00 | 0.50 | % | 0 | 0 | 6.04 | 0.00 | 0.00 | 0.00 | 5/12/2025 3:59:54 PM EST | |||
| 4.00 | 0.00 | 0.25 | 0.10 | 0.00 | 0.00% | 0 | 31 | 3.08 | 0.00 | 0.05 | 0.00 | 4/17/2025 | 5/12/2025 3:59:54 PM EST |
| 4.50 | 0.00 | 0.10 | 0.02 | % | 1 | 0 | 1.12 | -0.16 | 0.74 | -0.01 | 5/12/2025 | 5/12/2025 3:59:54 PM EST | |
| 5.00 | 0.00 | 0.50 | 0.23 | 0.00 | 0.00% | 0 | 549 | 1.92 | -0.66 | 0.99 | -0.02 | 5/5/2025 | 5/12/2025 3:59:54 PM EST |
| 5.50 | 0.00 | 0.95 | % | 0 | 0 | 2.47 | -0.96 | 0.22 | 0.00 | 5/12/2025 3:59:54 PM EST | |||
| 6.00 | 0.90 | 1.45 | 1.18 | 0.00 | 0.00% | 0 | 54 | 3.10 | -1.00 | 0.01 | 0.00 | 5/6/2025 | 5/12/2025 3:59:54 PM EST |
| 6.50 | 0.00 | 2.00 | % | 0 | 0 | 3.62 | -1.00 | 0.00 | 0.00 | 5/12/2025 3:59:54 PM EST | |||
| 7.00 | 1.90 | 2.45 | 2.45 | 0.00 | 0.00% | 0 | 315 | 4.07 | -1.00 | 0.00 | 0.00 | 4/24/2025 | 5/12/2025 3:59:54 PM EST |
| 7.50 | 2.40 | 2.95 | % | 0 | 0 | 4.79 | -1.00 | 0.00 | 0.00 | 5/12/2025 3:59:54 PM EST | |||
| 8.00 | 2.85 | 3.50 | 2.75 | 0.00 | 0.00% | 0 | 0 | 5.16 | -1.00 | 0.00 | 0.00 | 2/27/2025 | 5/12/2025 3:59:54 PM EST |
| 8.50 | 3.30 | 4.00 | % | 0 | 0 | 5.50 | -1.00 | 0.00 | 0.00 | 5/12/2025 3:59:54 PM EST | |||
| 9.00 | 3.80 | 4.50 | % | 0 | 0 | 5.80 | -1.00 | 0.00 | 0.00 | 5/12/2025 3:59:54 PM EST | |||
| 10.00 | 4.80 | 5.50 | % | 0 | 0 | 5.63 | -1.00 | 0.00 | 0.00 | 5/12/2025 3:59:54 PM EST | |||
| 11.00 | 5.80 | 6.50 | % | 0 | 0 | 6.83 | -1.00 | 0.00 | 0.00 | 5/12/2025 3:59:54 PM EST | |||
| 12.00 | 6.80 | 7.50 | % | 0 | 0 | 7.26 | -1.00 | 0.00 | 0.00 | 5/12/2025 3:59:54 PM EST | |||
| 13.00 | 7.80 | 8.50 | % | 0 | 0 | 6.86 | -1.00 | 0.00 | 0.00 | 5/12/2025 3:59:54 PM EST | |||
| 15.00 | 9.80 | 10.50 | % | 0 | 0 | 8.29 | -1.00 | 0.00 | 0.00 | 5/12/2025 3:59:54 PM EST |