Options Chain for MANNKIND CORP COM NEW (MNKD) - $6.88 as of 11/20/2024 8:26:53 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 5.40 | 8.00 | 5.98 | 0.00 | 0.00% | 0 | 3 | 0.00 | 1.00 | 0.00 | 0.00 | 11/13/2024 | 11/20/2024 4:00:02 PM EST |
| 2.00 | 3.00 | 7.00 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 2.50 | 3.80 | 6.50 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 3.00 | 2.00 | 6.00 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 3.50 | 2.90 | 5.50 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 4.00 | 2.10 | 5.00 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 4.50 | 2.00 | 4.50 | % | 0 | 0 | 8.69 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 5.00 | 1.55 | 4.00 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 5.50 | 0.00 | 3.50 | % | 0 | 0 | 5.03 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 6.00 | 0.00 | 2.95 | 1.00 | 0.00 | 0.00% | 0 | 10 | 2.33 | 1.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 4:00:02 PM EST |
| 6.50 | 0.00 | 0.80 | 0.34 | -0.08 | -19.05% | 12 | 13 | 1.71 | 0.94 | 0.52 | -0.01 | 11/20/2024 | 11/20/2024 4:00:02 PM EST |
| 7.00 | 0.00 | 0.55 | 0.08 | +0.03 | +60.00% | 25 | 116 | 1.03 | 0.33 | 1.39 | -0.02 | 11/20/2024 | 11/20/2024 4:00:02 PM EST |
| 7.50 | 0.00 | 0.05 | 0.05 | -0.05 | -50.00% | 1 | 116 | 1.17 | 0.01 | 0.08 | 0.00 | 11/20/2024 | 11/20/2024 4:00:02 PM EST |
| 8.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 87 | 1.69 | 0.00 | 0.00 | 0.00 | 11/14/2024 | 11/20/2024 4:00:02 PM EST |
| 9.00 | 0.00 | 0.75 | % | 0 | 0 | 6.91 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 10.00 | 0.00 | 0.75 | % | 0 | 0 | 7.91 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 11.00 | 0.00 | 0.75 | % | 0 | 0 | 8.76 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 12.00 | 0.00 | 0.75 | % | 0 | 0 | 9.50 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 12.50 | 0.00 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 13.00 | 0.00 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 14.00 | 0.00 | 0.15 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 15.00 | 0.00 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 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 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 2.00 | 0.00 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 2.50 | 0.00 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 3.00 | 0.00 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 3.50 | 0.00 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 4.00 | 0.00 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 4.50 | 0.00 | 0.50 | % | 0 | 0 | 8.39 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 5.00 | 0.00 | 0.50 | % | 0 | 0 | 7.02 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 5.50 | 0.00 | 0.70 | 0.75 | % | 1 | 0 | 7.02 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 4:00:02 PM EST | |
| 6.00 | 0.00 | 0.20 | 0.10 | 0.00 | 0.00% | 0 | 2 | 2.75 | 0.00 | 0.00 | 0.00 | 10/30/2024 | 11/20/2024 4:00:02 PM EST |
| 6.50 | 0.00 | 0.05 | 0.07 | 0.00 | 0.00% | 0 | 54 | 0.88 | -0.06 | 0.52 | -0.01 | 11/19/2024 | 11/20/2024 4:00:02 PM EST |
| 7.00 | 0.00 | 0.25 | % | 0 | 0 | 0.84 | -0.67 | 1.39 | -0.02 | 11/20/2024 4:00:02 PM EST | |||
| 7.50 | 0.00 | 2.40 | % | 0 | 0 | 0.00 | -0.99 | 0.08 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 8.00 | 0.85 | 3.20 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 9.00 | 1.35 | 4.20 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 10.00 | 2.35 | 5.20 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 11.00 | 3.80 | 6.20 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 12.00 | 4.60 | 7.20 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 12.50 | 5.20 | 7.70 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 13.00 | 5.70 | 8.20 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 14.00 | 6.70 | 9.20 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 15.00 | 7.80 | 10.20 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST |