Merchants Bancorp (MBIN)
NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MBIN240816C00030000 | 2024-04-12 12:13PM EDT | 30.00 | 9.60 | 16.80 | 20.50 | 0.00 | - | 4 | 2 | 262.60% |
| MBIN240816C00035000 | 2024-06-04 2:43PM EDT | 35.00 | 5.60 | 5.20 | 9.00 | 0.00 | - | 1 | 82 | 68.46% |
| MBIN240816C00040000 | 2024-06-21 2:57PM EDT | 40.00 | 2.13 | 0.80 | 5.00 | 0.00 | - | 10 | 13 | 82.25% |
| MBIN240816C00045000 | 2024-05-09 12:32PM EDT | 45.00 | 4.00 | 0.00 | 2.35 | 0.00 | - | 3 | 15 | 68.99% |
| MBIN240816C00050000 | 2024-03-05 3:21PM EDT | 50.00 | 1.80 | 0.15 | 3.40 | 0.00 | - | 52 | 264 | 80.66% |
| MBIN240816C00055000 | 2024-03-06 4:02PM EDT | 55.00 | 0.80 | 0.05 | 0.95 | 0.00 | - | 1 | 44 | 65.33% |
Putsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MBIN240816P00025000 | 2024-06-10 2:39PM EDT | 25.00 | 0.14 | 0.00 | 1.55 | 0.00 | - | 10 | 61 | 115.23% |
| MBIN240816P00030000 | 2024-05-03 9:49AM EDT | 30.00 | 0.41 | 0.00 | 3.50 | 0.00 | - | 2 | 7 | 110.11% |
| MBIN240816P00035000 | 2024-05-22 9:30AM EDT | 35.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 1 | 24 | 12.50% |
| MBIN240816P00040000 | 2024-05-22 3:06PM EDT | 40.00 | 1.69 | 1.35 | 3.30 | 0.00 | - | 3 | 5 | 61.96% |
| MBIN240816P00045000 | 2024-06-10 12:03PM EDT | 45.00 | 5.00 | 3.40 | 6.30 | 0.00 | - | 10 | 15 | 59.69% |
| MBIN240816P00050000 | 2024-01-30 2:13PM EDT | 50.00 | 5.20 | 7.70 | 9.00 | 0.00 | - | - | 1 | 0.00% |
| MBIN240816P00055000 | 2024-04-09 2:58PM EDT | 55.00 | 14.00 | 7.20 | 8.70 | 0.00 | - | 2 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.