Options Chain for MIND MEDICINE MINDMED INC COM NEW (MNMD) - $7.52 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.00 | 4.20 | 8.00 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:49 PM EST | |||
| 3.00 | 4.40 | 4.80 | 3.50 | 0.00 | 0.00% | 0 | 28 | 2.95 | 1.00 | 0.00 | 0.00 | 10/22/2024 | 11/20/2024 3:59:49 PM EST |
| 4.00 | 3.50 | 3.70 | 3.20 | 0.00 | 0.00% | 0 | 21 | 1.85 | 0.99 | 0.01 | 0.00 | 11/19/2024 | 11/20/2024 3:59:49 PM EST |
| 5.00 | 2.50 | 2.70 | 2.50 | -1.20 | -32.44% | 1 | 147 | 1.55 | 0.94 | 0.05 | 0.00 | 11/20/2024 | 11/20/2024 3:59:49 PM EST |
| 6.00 | 1.70 | 1.85 | 1.80 | +0.50 | +38.47% | 2 | 232 | 1.00 | 0.83 | 0.12 | -0.01 | 11/20/2024 | 11/20/2024 3:59:49 PM EST |
| 7.00 | 1.00 | 1.15 | 1.11 | +0.21 | +23.34% | 29 | 1,138 | 0.93 | 0.66 | 0.18 | -0.01 | 11/20/2024 | 11/20/2024 3:59:49 PM EST |
| 8.00 | 0.60 | 0.65 | 0.65 | +0.10 | +18.19% | 258 | 1,729 | 0.91 | 0.46 | 0.20 | -0.01 | 11/20/2024 | 11/20/2024 3:59:49 PM EST |
| 9.00 | 0.35 | 0.40 | 0.35 | +0.10 | +40.00% | 335 | 1,203 | 0.98 | 0.30 | 0.17 | -0.01 | 11/20/2024 | 11/20/2024 3:59:49 PM EST |
| 10.00 | 0.05 | 0.25 | 0.23 | +0.03 | +15.00% | 408 | 1,851 | 0.97 | 0.19 | 0.13 | -0.01 | 11/20/2024 | 11/20/2024 3:59:49 PM EST |
| 11.00 | 0.05 | 0.15 | 0.15 | +0.02 | +15.39% | 39 | 489 | 0.95 | 0.13 | 0.10 | -0.01 | 11/20/2024 | 11/20/2024 3:59:49 PM EST |
| 12.00 | 0.05 | 0.15 | 0.07 | 0.00 | 0.00% | 0 | 520 | 1.10 | 0.08 | 0.07 | -0.01 | 11/18/2024 | 11/20/2024 3:59:49 PM EST |
| 13.00 | 0.05 | 0.30 | 0.08 | +0.01 | +14.29% | 3 | 351 | 1.17 | 0.06 | 0.05 | 0.00 | 11/20/2024 | 11/20/2024 3:59:49 PM EST |
| 14.00 | 0.00 | 0.15 | 0.05 | -0.10 | -66.67% | 1 | 61 | 1.51 | 0.03 | 0.03 | 0.00 | 11/20/2024 | 11/20/2024 3:59:49 PM EST |
| 15.00 | 0.00 | 0.10 | 0.10 | 0.00 | 0.00% | 0 | 264 | 1.49 | 0.01 | 0.01 | 0.00 | 11/19/2024 | 11/20/2024 3:59:49 PM EST |
| 16.00 | 0.00 | 0.25 | 0.20 | 0.00 | 0.00% | 0 | 29 | 1.96 | 0.00 | 0.01 | 0.00 | 11/11/2024 | 11/20/2024 3:59:49 PM EST |
| 17.00 | 0.00 | 0.70 | 0.70 | 0.00 | 0.00% | 0 | 20 | 2.80 | 0.00 | 0.00 | 0.00 | 5/21/2024 | 11/20/2024 3:59:49 PM EST |
| 18.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 59 | 2.97 | 0.00 | 0.00 | 0.00 | 8/21/2024 | 11/20/2024 3:59:49 PM EST |
| 20.00 | 0.00 | 0.75 | 0.20 | 0.00 | 0.00% | 0 | 38 | 3.16 | 0.00 | 0.00 | 0.00 | 8/6/2024 | 11/20/2024 3:59:49 PM EST |
| 22.00 | 0.00 | 0.15 | 0.05 | 0.00 | 0.00% | 0 | 233 | 1.83 | 0.00 | 0.00 | 0.00 | 10/18/2024 | 11/20/2024 3:59:49 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.00 | 0.00 | 0.75 | 0.04 | 0.00 | 0.00% | 0 | 10 | 6.31 | 0.00 | 0.00 | 0.00 | 9/26/2024 | 11/20/2024 3:59:49 PM EST |
| 3.00 | 0.00 | 0.75 | % | 0 | 0 | 4.48 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:49 PM EST | |||
| 4.00 | 0.00 | 0.55 | 0.10 | 0.00 | 0.00% | 0 | 0 | 2.89 | -0.01 | 0.01 | 0.00 | 10/21/2024 | 11/20/2024 3:59:49 PM EST |
| 5.00 | 0.00 | 0.15 | 0.15 | 0.00 | 0.00% | 0 | 35 | 1.15 | -0.06 | 0.05 | 0.00 | 11/15/2024 | 11/20/2024 3:59:49 PM EST |
| 6.00 | 0.20 | 0.25 | 0.20 | 0.00 | 0.00% | 11 | 1,111 | 0.99 | -0.17 | 0.12 | -0.01 | 11/20/2024 | 11/20/2024 3:59:49 PM EST |
| 7.00 | 0.45 | 0.55 | 0.50 | -0.10 | -16.67% | 10 | 1,533 | 0.93 | -0.34 | 0.18 | -0.01 | 11/20/2024 | 11/20/2024 3:59:49 PM EST |
| 8.00 | 1.00 | 1.15 | 1.05 | -0.20 | -16.00% | 157 | 826 | 0.91 | -0.54 | 0.20 | -0.01 | 11/20/2024 | 11/20/2024 3:59:49 PM EST |
| 9.00 | 0.00 | 2.00 | 2.25 | 0.00 | 0.00% | 0 | 434 | 2.62 | -0.70 | 0.17 | -0.01 | 11/18/2024 | 11/20/2024 3:59:49 PM EST |
| 10.00 | 1.15 | 2.75 | 2.95 | 0.00 | 0.00% | 0 | 48 | 1.48 | -0.81 | 0.13 | -0.01 | 11/18/2024 | 11/20/2024 3:59:49 PM EST |
| 11.00 | 3.30 | 3.70 | 3.30 | 0.00 | 0.00% | 0 | 1 | 2.92 | -0.87 | 0.10 | -0.01 | 7/25/2024 | 11/20/2024 3:59:49 PM EST |
| 12.00 | 3.20 | 4.60 | 4.40 | 0.00 | 0.00% | 0 | 20 | 1.25 | -0.92 | 0.07 | -0.01 | 8/1/2024 | 11/20/2024 3:59:49 PM EST |
| 13.00 | 5.40 | 5.60 | % | 0 | 0 | 2.73 | -0.94 | 0.05 | 0.00 | 11/20/2024 3:59:49 PM EST | |||
| 14.00 | 6.40 | 6.60 | 7.43 | 0.00 | 0.00% | 0 | 21 | 1.53 | -0.97 | 0.03 | 0.00 | 10/18/2024 | 11/20/2024 3:59:49 PM EST |
| 15.00 | 7.40 | 7.80 | 8.59 | 0.00 | 0.00% | 0 | 0 | 3.03 | -0.99 | 0.01 | 0.00 | 8/16/2024 | 11/20/2024 3:59:49 PM EST |
| 16.00 | 7.00 | 10.90 | % | 0 | 0 | 4.82 | -1.00 | 0.01 | 0.00 | 11/20/2024 3:59:49 PM EST | |||
| 17.00 | 7.30 | 9.60 | 8.98 | 0.00 | 0.00% | 0 | 1 | 1.86 | -1.00 | 0.00 | 0.00 | 11/12/2024 | 11/20/2024 3:59:49 PM EST |
| 18.00 | 9.70 | 10.60 | % | 0 | 0 | 1.96 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:49 PM EST | |||
| 20.00 | 12.30 | 14.00 | % | 0 | 0 | 4.22 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:49 PM EST | |||
| 22.00 | 12.90 | 16.80 | % | 0 | 0 | 3.52 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:49 PM EST |