Options Chain for MANNKIND CORP COM NEW (MNKD) - $4.10 as of 4/19/2024 4:11:08 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 3.30 | 5.70 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/19/2024 4:00:00 PM EST | |||
| 1.00 | 2.70 | 5.20 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/19/2024 4:00:00 PM EST | |||
| 1.50 | 2.15 | 4.70 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/19/2024 4:00:00 PM EST | |||
| 2.00 | 1.45 | 4.30 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/19/2024 4:00:00 PM EST | |||
| 2.50 | 1.45 | 3.40 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/19/2024 4:00:00 PM EST | |||
| 3.00 | 0.95 | 3.10 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/19/2024 4:00:00 PM EST | |||
| 3.50 | 0.45 | 2.50 | 0.65 | % | 1 | 0 | 0.00 | 1.00 | 0.03 | 0.00 | 4/19/2024 | 4/19/2024 4:00:00 PM EST | |
| 4.00 | 0.10 | 0.30 | 0.20 | -0.04 | -16.67% | 1 | 35 | 0.89 | 0.78 | 1.18 | -0.01 | 4/19/2024 | 4/19/2024 4:00:00 PM EST |
| 4.50 | 0.00 | 0.05 | % | 0 | 0 | 0.68 | 0.15 | 0.78 | 0.00 | 4/19/2024 4:00:00 PM EST | |||
| 5.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 16 | 1.18 | 0.00 | 0.03 | 0.00 | 4/12/2024 | 4/19/2024 4:00:00 PM EST |
| 5.50 | 0.00 | 0.50 | % | 0 | 0 | 3.93 | 0.00 | 0.00 | 0.00 | 4/19/2024 4:00:00 PM EST | |||
| 6.00 | 0.00 | 0.50 | 0.24 | 0.00 | 0.00% | 0 | 1 | 4.38 | 0.00 | 0.00 | 0.00 | 3/8/2024 | 4/19/2024 4:00:00 PM EST |
| 6.50 | 0.00 | 0.50 | % | 0 | 0 | 4.76 | 0.00 | 0.00 | 0.00 | 4/19/2024 4:00:00 PM EST | |||
| 7.00 | 0.00 | 0.10 | % | 0 | 0 | 2.90 | 0.00 | 0.00 | 0.00 | 4/19/2024 4:00:00 PM EST | |||
| 7.50 | 0.00 | 0.50 | % | 0 | 0 | 5.42 | 0.00 | 0.00 | 0.00 | 4/19/2024 4:00:00 PM EST | |||
| 8.00 | 0.00 | 0.50 | % | 0 | 0 | 5.69 | 0.00 | 0.00 | 0.00 | 4/19/2024 4:00:00 PM EST | |||
| 9.00 | 0.00 | 0.05 | % | 0 | 0 | 3.27 | 0.00 | 0.00 | 0.00 | 4/19/2024 4:00:00 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 0.00 | 0.50 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/19/2024 4:00:00 PM EST | |||
| 1.00 | 0.00 | 0.50 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/19/2024 4:00:00 PM EST | |||
| 1.50 | 0.00 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/19/2024 4:00:00 PM EST | |||
| 2.00 | 0.00 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/19/2024 4:00:00 PM EST | |||
| 2.50 | 0.00 | 0.75 | % | 0 | 0 | 8.40 | 0.00 | 0.00 | 0.00 | 4/19/2024 4:00:00 PM EST | |||
| 3.00 | 0.00 | 0.50 | % | 0 | 0 | 5.08 | 0.00 | 0.00 | 0.00 | 4/19/2024 4:00:00 PM EST | |||
| 3.50 | 0.00 | 0.50 | % | 0 | 0 | 3.79 | 0.00 | 0.03 | 0.00 | 4/19/2024 4:00:00 PM EST | |||
| 4.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 12 | 0.77 | -0.22 | 1.18 | -0.01 | 4/18/2024 | 4/19/2024 4:00:00 PM EST |
| 4.50 | 0.15 | 0.40 | % | 0 | 0 | 1.52 | -0.85 | 0.78 | 0.00 | 4/19/2024 4:00:00 PM EST | |||
| 5.00 | 0.60 | 2.95 | % | 0 | 0 | 0.00 | -1.00 | 0.03 | 0.00 | 4/19/2024 4:00:00 PM EST | |||
| 5.50 | 1.15 | 2.75 | % | 0 | 0 | 7.99 | -1.00 | 0.00 | 0.00 | 4/19/2024 4:00:00 PM EST | |||
| 6.00 | 1.60 | 3.40 | % | 0 | 0 | 9.13 | -1.00 | 0.00 | 0.00 | 4/19/2024 4:00:00 PM EST | |||
| 6.50 | 2.10 | 4.40 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 4/19/2024 4:00:00 PM EST | |||
| 7.00 | 2.60 | 3.70 | % | 0 | 0 | 6.78 | -1.00 | 0.00 | 0.00 | 4/19/2024 4:00:00 PM EST | |||
| 7.50 | 3.10 | 4.40 | % | 0 | 0 | 7.97 | -1.00 | 0.00 | 0.00 | 4/19/2024 4:00:00 PM EST | |||
| 8.00 | 3.60 | 5.40 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 4/19/2024 4:00:00 PM EST | |||
| 9.00 | 4.50 | 6.90 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 4/19/2024 4:00:00 PM EST |