NasdaqGS - Delayed Quote • USD
Mind Medicine (MindMed) Inc. (MNMD)
At close: May 17 at 4:00 PM EDT
After hours: May 17 at 7:46 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MNMD240621C00001000 | 1/8/2024 6:28 PM | 1 | 3.28 | 2.17 | 5.35 | 0.00 | 0.00% | 1 | 1 | 0.00% |
| MNMD240621C00002000 | 2/5/2024 3:47 PM | 2 | 2.05 | 3.65 | 4.55 | 0.00 | 0.00% | 12 | 11 | 0.00% |
| MNMD240621C00003000 | 4/24/2024 2:46 PM | 3 | 6.20 | 3.90 | 6.20 | 0.00 | 0.00% | 106 | 124 | 490.63% |
| MNMD240621C00004000 | 5/17/2024 3:26 PM | 4 | 4.40 | 3.90 | 5.60 | -0.22 | -4.76% | 1 | 229 | 278.91% |
| MNMD240621C00005000 | 5/16/2024 2:13 PM | 5 | 4.00 | 2.20 | 4.80 | 0.00 | 0.00% | 10 | 3,594 | 164.84% |
| MNMD240621C00006000 | 5/17/2024 5:29 PM | 6 | 2.50 | 2.30 | 2.65 | -0.20 | -7.41% | 13 | 189 | 114.84% |
| MNMD240621C00007000 | 5/17/2024 7:34 PM | 7 | 1.65 | 0.55 | 1.70 | -0.90 | -35.29% | 2 | 217 | 103.91% |
| MNMD240621C00008000 | 5/17/2024 6:30 PM | 8 | 1.10 | 0.95 | 2.00 | -0.38 | -25.68% | 23 | 148 | 136.91% |
| MNMD240621C00009000 | 5/17/2024 7:59 PM | 9 | 0.64 | 0.55 | 0.75 | -0.24 | -27.27% | 83 | 496 | 93.55% |
| MNMD240621C00010000 | 5/17/2024 7:33 PM | 10 | 0.40 | 0.30 | 0.40 | -0.20 | -33.33% | 26 | 1,138 | 89.26% |
| MNMD240621C00011000 | 5/17/2024 6:27 PM | 11 | 0.21 | 0.20 | 0.25 | -0.19 | -47.50% | 84 | 431 | 93.36% |
| MNMD240621C00012000 | 5/17/2024 6:25 PM | 12 | 0.15 | 0.15 | 0.25 | -0.10 | -40.00% | 308 | 451 | 106.06% |
| MNMD240621C00013000 | 5/17/2024 4:53 PM | 13 | 0.05 | 0.00 | 0.35 | -0.15 | -75.00% | 1 | 150 | 116.02% |
| MNMD240621C00014000 | 5/16/2024 4:57 PM | 14 | 0.10 | 0.00 | 0.20 | -0.05 | -33.33% | 20 | 148 | 112.11% |
| MNMD240621C00015000 | 5/15/2024 7:54 PM | 15 | 0.10 | 0.05 | 0.15 | 0.00 | 0.00% | 15 | 200 | 122.66% |
| MNMD240621C00016000 | 5/13/2024 7:22 PM | 16 | 0.06 | 0.05 | 0.40 | 0.00 | 0.00% | 5 | 237 | 158.98% |
| MNMD240621C00017000 | 5/7/2024 2:52 PM | 17 | 0.10 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 15 | 193.36% |
| MNMD240621C00018000 | 4/23/2024 3:10 PM | 18 | 0.25 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 94 | 202.73% |
| MNMD240621C00019000 | 5/6/2024 1:58 PM | 19 | 0.16 | 0.00 | 0.75 | 0.00 | 0.00% | 3 | 30 | 211.33% |
| MNMD240621C00020000 | 5/1/2024 1:42 PM | 20 | 0.15 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 26 | 219.53% |
| MNMD240621C00021000 | 4/11/2024 4:28 PM | 21 | 0.25 | 0.00 | 0.35 | 0.00 | 0.00% | 1 | 2 | 189.84% |
| MNMD240621C00022000 | 5/6/2024 2:23 PM | 22 | 0.10 | 0.00 | 0.75 | 0.00 | 0.00% | 3 | 40 | 234.38% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MNMD240621P00001000 | 3/7/2024 7:14 PM | 1 | 0.03 | 0.00 | 0.05 | 0.00 | 0.00% | 3 | 4 | 343.75% |
| MNMD240621P00002000 | 3/14/2024 1:30 PM | 2 | 0.01 | 0.00 | 0.75 | 0.00 | 0.00% | 2 | 380 | 442.19% |
| MNMD240621P00003000 | 3/25/2024 4:21 PM | 3 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 1 | 223 | 168.75% |
| MNMD240621P00004000 | 5/1/2024 7:00 PM | 4 | 0.27 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 42 | 243.36% |
| MNMD240621P00005000 | 4/11/2024 1:59 PM | 5 | 0.05 | 0.00 | 0.40 | 0.00 | 0.00% | 2 | 205 | 146.88% |
| MNMD240621P00006000 | 5/17/2024 7:57 PM | 6 | 0.12 | 0.10 | 0.15 | 0.04 | 50.00% | 47 | 34 | 89.84% |
| MNMD240621P00007000 | 5/17/2024 6:55 PM | 7 | 0.30 | 0.25 | 0.35 | 0.05 | 20.00% | 7 | 141 | 81.25% |
| MNMD240621P00008000 | 5/17/2024 7:57 PM | 8 | 0.70 | 0.65 | 0.75 | 0.15 | 27.27% | 128 | 831 | 80.66% |
| MNMD240621P00009000 | 5/17/2024 7:57 PM | 9 | 1.30 | 1.25 | 1.40 | 0.30 | 30.00% | 311 | 273 | 83.01% |
| MNMD240621P00010000 | 5/17/2024 4:22 PM | 10 | 1.86 | 0.00 | 2.80 | 0.16 | 9.41% | 20 | 103 | 159.38% |
| MNMD240621P00011000 | 4/9/2024 6:50 PM | 11 | 2.40 | 2.05 | 2.55 | 0.00 | 0.00% | 9 | 9 | 0.00% |
| MNMD240621P00012000 | 4/23/2024 3:33 PM | 12 | 3.50 | 3.60 | 4.00 | 0.00 | 0.00% | 1 | 12 | 63.28% |
| MNMD240621P00013000 | 4/10/2024 3:00 PM | 13 | 3.40 | 3.90 | 4.10 | 0.00 | 0.00% | 2 | 6 | 0.00% |
| MNMD240621P00014000 | 4/4/2024 7:45 PM | 14 | 4.40 | 4.30 | 4.50 | 0.00 | 0.00% | 17 | 17 | 0.00% |
| MNMD240621P00015000 | 4/4/2024 6:45 PM | 15 | 5.00 | 5.20 | 5.40 | 0.00 | 0.00% | 7 | 8 | 0.00% |
| MNMD240621P00021000 | 3/8/2024 4:44 PM | 21 | 11.80 | 9.60 | 10.50 | 0.00 | 0.00% | 5 | 5 | 0.00% |
Related Tickers
ATAI Atai Life Sciences N.V.
1.7100
-8.06%
CYBN Cybin Inc.
0.3500
-0.57%
RXRX Recursion Pharmaceuticals, Inc.
9.42
-0.95%
CYBN.NE Cybin Inc.
0.4700
0.00%
SEEL Seelos Therapeutics, Inc.
1.9001
-18.80%
BEAM Beam Therapeutics Inc.
24.62
+3.49%
VKTX Viking Therapeutics, Inc.
67.00
-2.98%
IBRX ImmunityBio, Inc.
7.65
-1.29%
CRSP CRISPR Therapeutics AG
56.22
+0.99%
IOVA Iovance Biotherapeutics, Inc.
10.24
-1.82%