Options Chain for MANNKIND CORP COM NEW (MNKD) - $5.03 as of 3/28/2025 8:26:23 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 3.70 | 6.20 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:00 PM EST | |||
| 2.00 | 2.70 | 5.20 | % | 0 | 0 | 8.88 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:00 PM EST | |||
| 2.50 | 2.15 | 4.70 | % | 0 | 0 | 6.74 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:00 PM EST | |||
| 3.00 | 1.00 | 4.20 | % | 0 | 0 | 4.78 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:00 PM EST | |||
| 3.50 | 0.00 | 2.75 | % | 0 | 0 | 3.77 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:00 PM EST | |||
| 4.00 | 0.90 | 3.20 | % | 0 | 0 | 1.46 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:00 PM EST | |||
| 4.50 | 0.00 | 2.30 | % | 0 | 0 | 2.04 | 0.97 | 0.21 | 0.00 | 3/28/2025 4:00:00 PM EST | |||
| 5.00 | 0.00 | 0.30 | 0.48 | 0.00 | 0.00% | 0 | 1 | 1.00 | 0.58 | 1.29 | -0.01 | 3/12/2025 | 3/28/2025 4:00:00 PM EST |
| 5.50 | 0.00 | 0.05 | 0.07 | 0.00 | 0.00% | 0 | 62 | 0.69 | 0.09 | 0.49 | 0.00 | 3/24/2025 | 3/28/2025 4:00:00 PM EST |
| 6.00 | 0.00 | 0.20 | 0.36 | 0.00 | 0.00% | 0 | 100 | 1.82 | 0.00 | 0.02 | 0.00 | 2/25/2025 | 3/28/2025 4:00:00 PM EST |
| 6.50 | 0.00 | 1.20 | % | 0 | 0 | 3.42 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:00 PM EST | |||
| 7.00 | 0.00 | 0.05 | 0.20 | 0.00 | 0.00% | 0 | 21 | 1.69 | 0.00 | 0.00 | 0.00 | 2/24/2025 | 3/28/2025 4:00:00 PM EST |
| 7.50 | 0.00 | 0.25 | % | 0 | 0 | 3.10 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:00 PM EST | |||
| 8.00 | 0.00 | 0.65 | % | 0 | 0 | 4.44 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:00 PM EST | |||
| 8.50 | 0.00 | 0.65 | % | 0 | 0 | 4.72 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:00 PM EST | |||
| 9.00 | 0.00 | 0.65 | % | 0 | 0 | 4.97 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:00 PM EST | |||
| 9.50 | 0.00 | 1.50 | % | 0 | 0 | 5.20 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:00 PM EST | |||
| 10.00 | 0.00 | 0.65 | % | 0 | 0 | 5.41 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:00 PM EST | |||
| 11.00 | 0.00 | 1.50 | % | 0 | 0 | 5.79 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:00 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 | 0.65 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:00 PM EST | |||
| 2.00 | 0.00 | 1.75 | % | 0 | 0 | 9.26 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:00 PM EST | |||
| 2.50 | 0.00 | 0.50 | % | 0 | 0 | 7.43 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:00 PM EST | |||
| 3.00 | 0.00 | 1.50 | % | 0 | 0 | 6.00 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:00 PM EST | |||
| 3.50 | 0.00 | 1.50 | % | 0 | 0 | 4.81 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:00 PM EST | |||
| 4.00 | 0.00 | 1.25 | % | 0 | 0 | 3.78 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:00 PM EST | |||
| 4.50 | 0.00 | 1.50 | % | 0 | 0 | 2.83 | -0.03 | 0.21 | 0.00 | 3/28/2025 4:00:00 PM EST | |||
| 5.00 | 0.00 | 0.35 | 0.40 | 0.00 | 0.00% | 0 | 100 | 0.62 | -0.42 | 1.29 | -0.01 | 3/7/2025 | 3/28/2025 4:00:00 PM EST |
| 5.50 | 0.10 | 1.70 | % | 0 | 0 | 1.49 | -0.91 | 0.49 | 0.00 | 3/28/2025 4:00:00 PM EST | |||
| 6.00 | 0.00 | 3.10 | % | 0 | 0 | 2.00 | -1.00 | 0.02 | 0.00 | 3/28/2025 4:00:00 PM EST | |||
| 6.50 | 0.00 | 3.60 | % | 0 | 0 | 2.41 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:00 PM EST | |||
| 7.00 | 1.70 | 4.00 | % | 0 | 0 | 2.76 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:00 PM EST | |||
| 7.50 | 2.20 | 4.60 | % | 0 | 0 | 3.72 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:00 PM EST | |||
| 8.00 | 2.70 | 5.00 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:00 PM EST | |||
| 8.50 | 3.20 | 5.60 | % | 0 | 0 | 4.07 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:00 PM EST | |||
| 9.00 | 3.80 | 6.10 | % | 0 | 0 | 4.31 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:00 PM EST | |||
| 9.50 | 4.40 | 6.60 | % | 0 | 0 | 4.54 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:00 PM EST | |||
| 10.00 | 4.70 | 7.10 | % | 0 | 0 | 4.74 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:00 PM EST | |||
| 11.00 | 5.70 | 8.10 | % | 0 | 0 | 5.57 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:00 PM EST |