Options Chain for MIND MEDICINE MINDMED INC COM NEW (MNMD) - $8.94 as of 4/24/2024 4:01:48 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 | 8.10 | 8.90 | 0.00 | 0.00% | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 3/20/2024 | 4/24/2024 2:58:53 PM EST |
| 2.00 | 6.30 | 7.20 | % | 0 | 0 | 7.06 | 1.00 | 0.00 | 0.00 | 4/24/2024 2:58:53 PM EST | |||
| 3.00 | 5.20 | 7.80 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/24/2024 2:58:53 PM EST | |||
| 4.00 | 4.20 | 5.70 | 6.15 | 0.00 | 0.00% | 0 | 1 | 5.16 | 1.00 | 0.00 | 0.00 | 4/16/2024 | 4/24/2024 2:58:53 PM EST |
| 5.00 | 3.00 | 4.30 | 3.50 | 0.00 | 0.00% | 0 | 6 | 3.63 | 0.98 | 0.02 | 0.00 | 4/22/2024 | 4/24/2024 2:58:53 PM EST |
| 6.00 | 2.15 | 3.40 | 2.46 | 0.00 | 0.00% | 0 | 6 | 3.14 | 0.92 | 0.06 | -0.01 | 4/22/2024 | 4/24/2024 2:58:53 PM EST |
| 7.00 | 1.65 | 2.70 | 1.75 | -0.60 | -25.54% | 1 | 3,100 | 1.06 | 0.81 | 0.12 | -0.01 | 4/24/2024 | 4/24/2024 2:58:53 PM EST |
| 8.00 | 1.05 | 1.20 | 1.30 | -0.20 | -13.34% | 2 | 254 | 1.05 | 0.65 | 0.17 | -0.02 | 4/24/2024 | 4/24/2024 2:58:53 PM EST |
| 9.00 | 0.65 | 0.75 | 0.80 | -0.17 | -17.53% | 65 | 3,578 | 1.05 | 0.47 | 0.18 | -0.02 | 4/24/2024 | 4/24/2024 2:58:53 PM EST |
| 10.00 | 0.35 | 0.45 | 0.41 | -0.14 | -25.46% | 96 | 4,376 | 1.08 | 0.32 | 0.16 | -0.02 | 4/24/2024 | 4/24/2024 2:58:53 PM EST |
| 11.00 | 0.20 | 0.30 | 0.20 | -0.18 | -47.37% | 12 | 559 | 1.09 | 0.21 | 0.13 | -0.01 | 4/24/2024 | 4/24/2024 2:58:53 PM EST |
| 12.00 | 0.15 | 0.20 | 0.20 | -0.05 | -20.00% | 34 | 2,980 | 1.16 | 0.14 | 0.09 | -0.01 | 4/24/2024 | 4/24/2024 2:58:53 PM EST |
| 13.00 | 0.05 | 0.15 | 0.11 | -0.07 | -38.89% | 34 | 177 | 1.14 | 0.09 | 0.07 | -0.01 | 4/24/2024 | 4/24/2024 2:58:53 PM EST |
| 14.00 | 0.05 | 0.10 | 0.08 | -0.04 | -33.34% | 15 | 66 | 1.22 | 0.06 | 0.05 | -0.01 | 4/24/2024 | 4/24/2024 2:58:53 PM EST |
| 15.00 | 0.00 | 0.10 | 0.10 | 0.00 | 0.00% | 5 | 317 | 1.43 | 0.03 | 0.03 | 0.00 | 4/24/2024 | 4/24/2024 2:58:53 PM EST |
| 16.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 66 | 1.55 | 0.02 | 0.02 | 0.00 | 4/19/2024 | 4/24/2024 2:58:53 PM EST |
| 17.00 | 0.00 | 0.15 | 0.15 | 0.00 | 0.00% | 0 | 75 | 2.86 | 0.01 | 0.01 | 0.00 | 4/17/2024 | 4/24/2024 2:58:53 PM EST |
| 18.00 | 0.00 | 0.75 | 0.30 | 0.00 | 0.00% | 0 | 6 | 2.99 | 0.00 | 0.00 | 0.00 | 4/5/2024 | 4/24/2024 2:58:53 PM EST |
| 19.00 | 0.00 | 0.75 | 0.35 | 0.00 | 0.00% | 0 | 14 | 3.10 | 0.00 | 0.00 | 0.00 | 4/8/2024 | 4/24/2024 2:58:53 PM EST |
| 20.00 | 0.00 | 0.15 | 0.10 | 0.00 | 0.00% | 0 | 56 | 2.10 | 0.00 | 0.00 | 0.00 | 4/17/2024 | 4/24/2024 2:58:53 PM EST |
| 21.00 | 0.00 | 0.75 | 0.17 | 0.00 | 0.00% | 0 | 9 | 3.32 | 0.00 | 0.00 | 0.00 | 3/28/2024 | 4/24/2024 2:58:53 PM EST |
| 22.00 | 0.00 | 0.35 | 0.05 | 0.00 | 0.00% | 0 | 57 | 2.74 | 0.00 | 0.00 | 0.00 | 4/10/2024 | 4/24/2024 2:58:53 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 | 0.05 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/24/2024 2:58:53 PM EST | |||
| 2.00 | 0.00 | 0.05 | % | 0 | 0 | 3.28 | 0.00 | 0.00 | 0.00 | 4/24/2024 2:58:53 PM EST | |||
| 3.00 | 0.00 | 0.75 | % | 0 | 0 | 5.37 | 0.00 | 0.00 | 0.00 | 4/24/2024 2:58:53 PM EST | |||
| 4.00 | 0.00 | 0.75 | % | 0 | 0 | 4.11 | 0.00 | 0.00 | 0.00 | 4/24/2024 2:58:53 PM EST | |||
| 5.00 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 6 | 3.18 | -0.02 | 0.02 | 0.00 | 4/11/2024 | 4/24/2024 2:58:53 PM EST |
| 6.00 | 0.05 | 0.10 | 0.07 | -0.07 | -50.00% | 1 | 172 | 1.10 | -0.08 | 0.06 | -0.01 | 4/24/2024 | 4/24/2024 2:58:53 PM EST |
| 7.00 | 0.25 | 0.30 | 0.26 | +0.06 | +30.00% | 3 | 300 | 1.06 | -0.19 | 0.12 | -0.01 | 4/24/2024 | 4/24/2024 2:58:53 PM EST |
| 8.00 | 0.60 | 0.65 | 0.61 | +0.11 | +22.00% | 7 | 632 | 1.01 | -0.35 | 0.17 | -0.02 | 4/24/2024 | 4/24/2024 2:58:53 PM EST |
| 9.00 | 1.10 | 1.20 | 1.17 | +0.22 | +23.16% | 15 | 3,738 | 1.05 | -0.53 | 0.18 | -0.02 | 4/24/2024 | 4/24/2024 2:58:53 PM EST |
| 10.00 | 1.80 | 1.95 | 1.55 | 0.00 | 0.00% | 0 | 210 | 1.04 | -0.68 | 0.16 | -0.02 | 4/23/2024 | 4/24/2024 2:58:53 PM EST |
| 11.00 | 2.55 | 2.80 | 2.45 | -0.27 | -9.93% | 1 | 59 | 1.05 | -0.79 | 0.13 | -0.01 | 4/24/2024 | 4/24/2024 2:58:53 PM EST |
| 12.00 | 3.50 | 4.00 | 3.17 | 0.00 | 0.00% | 0 | 31 | 1.01 | -0.86 | 0.09 | -0.01 | 4/23/2024 | 4/24/2024 2:58:53 PM EST |
| 13.00 | 4.20 | 5.50 | 2.85 | 0.00 | 0.00% | 0 | 21 | 1.95 | -0.91 | 0.07 | -0.01 | 4/10/2024 | 4/24/2024 2:58:53 PM EST |
| 14.00 | 5.30 | 6.50 | 3.60 | 0.00 | 0.00% | 0 | 1 | 2.80 | -0.94 | 0.05 | -0.01 | 4/4/2024 | 4/24/2024 2:58:53 PM EST |
| 15.00 | 6.20 | 8.80 | 6.35 | 0.00 | 0.00% | 0 | 7 | 2.30 | -0.97 | 0.03 | 0.00 | 3/11/2024 | 4/24/2024 2:58:53 PM EST |
| 16.00 | 7.20 | 8.20 | 7.25 | 0.00 | 0.00% | 0 | 1 | 2.74 | -0.98 | 0.02 | 0.00 | 3/11/2024 | 4/24/2024 2:58:53 PM EST |
| 17.00 | 8.20 | 10.90 | 8.10 | 0.00 | 0.00% | 0 | 1 | 2.74 | -0.99 | 0.01 | 0.00 | 3/11/2024 | 4/24/2024 2:58:53 PM EST |
| 18.00 | 9.10 | 10.30 | % | 0 | 0 | 3.14 | -1.00 | 0.00 | 0.00 | 4/24/2024 2:58:53 PM EST | |||
| 19.00 | 10.20 | 12.10 | 10.00 | 0.00 | 0.00% | 0 | 5 | 2.48 | -1.00 | 0.00 | 0.00 | 3/11/2024 | 4/24/2024 2:58:53 PM EST |
| 20.00 | 11.20 | 13.20 | % | 0 | 0 | 4.51 | -1.00 | 0.00 | 0.00 | 4/24/2024 2:58:53 PM EST | |||
| 21.00 | 12.10 | 13.20 | % | 0 | 0 | 3.34 | -1.00 | 0.00 | 0.00 | 4/24/2024 2:58:53 PM EST | |||
| 22.00 | 11.20 | 14.20 | 12.95 | 0.00 | 0.00% | 0 | 0 | 3.44 | -1.00 | 0.00 | 0.00 | 3/11/2024 | 4/24/2024 2:58:53 PM EST |