NasdaqGS - Delayed Quote USD
Mind Medicine (MindMed) Inc. (MNMD)
7.48
+0.22
+(3.03%)
At close: June 2 at 4:00:00 PM EDT
7.33
-0.15
(-2.01%)
After hours: June 2 at 7:53:14 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MNMD250620C00001000 | 5/28/2025 1:58 PM | 1 | 6.30 | 4.20 | 8.80 | 0.00 | 0.00% | 1 | 1 | 450.00% |
| MNMD250620C00002000 | 3/24/2025 10:38 AM | 2 | 4.75 | 3.60 | 4.30 | 0.00 | 0.00% | 7 | 8 | 0.00% |
| MNMD250620C00003000 | 5/19/2025 11:48 AM | 3 | 3.50 | 4.10 | 4.80 | 0.00 | 0.00% | 1 | 5 | 403.91% |
| MNMD250620C00004000 | 5/30/2025 3:47 PM | 4 | 3.30 | 3.20 | 3.90 | 0.00 | 0.00% | 1 | 39 | 190.63% |
| MNMD250620C00005000 | 6/2/2025 12:32 PM | 5 | 2.15 | 2.45 | 2.80 | -0.23 | -9.66% | 4 | 150 | 162.50% |
| MNMD250620C00006000 | 6/2/2025 3:41 PM | 6 | 1.61 | 1.50 | 1.65 | 0.21 | 15.00% | 54 | 497 | 91.41% |
| MNMD250620C00007000 | 6/2/2025 3:40 PM | 7 | 0.92 | 0.70 | 0.85 | 0.24 | 35.29% | 45 | 4,322 | 77.73% |
| MNMD250620C00008000 | 6/2/2025 3:51 PM | 8 | 0.35 | 0.30 | 0.35 | 0.07 | 25.00% | 216 | 3,018 | 79.69% |
| MNMD250620C00009000 | 6/2/2025 3:43 PM | 9 | 0.15 | 0.10 | 0.15 | 0.00 | 0.00% | 101 | 2,417 | 83.20% |
| MNMD250620C00010000 | 6/2/2025 3:32 PM | 10 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 115 | 3,878 | 96.88% |
| MNMD250620C00011000 | 6/2/2025 3:35 PM | 11 | 0.10 | 0.00 | 0.10 | 0.04 | 66.67% | 38 | 492 | 108.59% |
| MNMD250620C00012000 | 5/30/2025 3:15 PM | 12 | 0.05 | 0.00 | 0.10 | 0.00 | 0.00% | 1 | 3,380 | 126.56% |
| MNMD250620C00013000 | 6/2/2025 12:14 PM | 13 | 0.10 | 0.00 | 0.10 | 0.05 | 100.00% | 1 | 2,297 | 142.19% |
| MNMD250620C00014000 | 4/29/2025 9:30 AM | 14 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 463 | 50.00% |
| MNMD250620C00015000 | 6/2/2025 3:53 PM | 15 | 0.04 | 0.00 | 0.15 | -0.01 | -20.00% | 220 | 1,278 | 182.81% |
| MNMD250620C00016000 | 5/22/2025 11:16 AM | 16 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 1 | 90 | 162.50% |
| MNMD250620C00017000 | 5/13/2025 11:30 AM | 17 | 0.05 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 362 | 298.83% |
| MNMD250620C00018000 | 2/26/2025 1:43 PM | 18 | 0.35 | 0.00 | 0.15 | 0.00 | 0.00% | 5 | 1,219 | 217.19% |
| MNMD250620C00019000 | 4/24/2025 2:10 PM | 19 | 0.05 | 0.00 | 0.50 | 0.00 | 0.00% | 40 | 42 | 291.41% |
| MNMD250620C00020000 | 5/20/2025 10:36 AM | 20 | 0.05 | 0.00 | 0.25 | 0.00 | 0.00% | 12 | 258 | 260.16% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MNMD250620P00004000 | 5/14/2025 11:04 AM | 4 | 0.04 | 0.00 | 0.15 | 0.00 | 0.00% | 6 | 572 | 193.75% |
| MNMD250620P00005000 | 5/29/2025 1:40 PM | 5 | 0.07 | 0.00 | 0.05 | 0.00 | 0.00% | 3 | 673 | 106.25% |
| MNMD250620P00006000 | 6/2/2025 11:18 AM | 6 | 0.05 | 0.05 | 0.15 | -0.10 | -66.67% | 1 | 1,158 | 92.97% |
| MNMD250620P00007000 | 6/2/2025 3:06 PM | 7 | 0.30 | 0.30 | 0.35 | -0.09 | -23.08% | 33 | 665 | 82.81% |
| MNMD250620P00008000 | 6/2/2025 11:16 AM | 8 | 1.20 | 0.75 | 4.70 | 0.21 | 21.21% | 15 | 207 | 368.36% |
| MNMD250620P00009000 | 5/29/2025 9:40 AM | 9 | 2.00 | 1.40 | 2.10 | 0.00 | 0.00% | 1 | 496 | 104.69% |
| MNMD250620P00010000 | 6/2/2025 12:03 PM | 10 | 2.50 | 0.00 | 2.75 | -0.04 | -1.57% | 1 | 64 | 135.55% |
| MNMD250620P00011000 | 5/20/2025 2:09 PM | 11 | 3.40 | 3.30 | 4.00 | 0.00 | 0.00% | 1 | 8 | 135.94% |
| MNMD250620P00012000 | 4/4/2025 10:19 AM | 12 | 6.95 | 4.80 | 5.60 | 0.00 | 0.00% | 3 | 8 | 270.31% |
| MNMD250620P00013000 | 4/25/2025 10:05 AM | 13 | 6.73 | 5.30 | 6.10 | 0.00 | 0.00% | 4 | 13 | 189.06% |
| MNMD250620P00014000 | 5/30/2025 10:20 AM | 14 | 6.90 | 6.30 | 7.00 | 0.00 | 0.00% | 5 | 5 | 190.63% |
| MNMD250620P00015000 | 12/5/2024 11:35 AM | 15 | 8.03 | 8.10 | 8.30 | 0.00 | 0.00% | - | 10 | 329.69% |
Related Tickers
ATAI Atai Life Sciences N.V.
2.4900
+7.79%
CYBN Cybin Inc.
8.10
+1.76%
CYBN.NE Cybin Inc.
11.03
+1.10%
GHRS GH Research PLC
11.56
-3.91%
DNA Ginkgo Bioworks Holdings, Inc.
7.13
+2.59%
NRXP NRx Pharmaceuticals, Inc.
2.6800
+1.52%
ATYR aTyr Pharma, Inc.
4.7500
+6.26%
RCKT Rocket Pharmaceuticals, Inc.
2.7700
+10.36%
ABCL AbCellera Biologics Inc.
2.1400
+5.94%
CRSP CRISPR Therapeutics AG
36.95
+1.82%