New Zealand markets close in 3 hours 21 minutes

Merchants Bancorp (MBIN)

NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
50.90+0.06 (+0.12%)
At close: 04:00PM EDT
50.90 0.00 (0.00%)
After hours: 04:30PM EDT
In the money
Show:ListStraddle
Callsfor16 August 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MBIN240816C000300002024-04-12 12:13PM EDT30.009.6016.8020.500.00-420.00%
MBIN240816C000350002024-07-11 10:20AM EDT35.009.6614.7018.500.00-121122.66%
MBIN240816C000400002024-06-21 2:57PM EDT40.002.138.5011.500.00-101384.08%
MBIN240816C000450002024-07-24 2:10PM EDT45.006.606.107.70-0.40-5.71%43164.60%
MBIN240816C000500002024-07-23 11:31AM EDT50.002.350.004.800.00-137485.99%
MBIN240816C000550002024-07-22 2:12PM EDT55.000.500.001.000.00-65947.95%
Putsfor16 August 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MBIN240816P000250002024-07-22 9:30AM EDT25.000.050.001.950.00-1061225.10%
MBIN240816P000300002024-07-11 9:30AM EDT30.000.200.001.500.00-27164.26%
MBIN240816P000350002024-05-22 9:30AM EDT35.000.550.000.000.00-12425.00%
MBIN240816P000400002024-05-22 3:06PM EDT40.001.691.353.300.00-35140.67%
MBIN240816P000450002024-06-10 12:03PM EDT45.005.001.955.300.00-1015128.32%
MBIN240816P000500002024-01-30 2:13PM EDT50.005.207.709.000.00--1175.44%
MBIN240816P000550002024-07-24 10:31AM EDT55.004.204.005.70-0.20-4.55%125261.33%