Send me a link:

*Text messaging rates may apply.

 Dow Down0.42% Nasdaq Down0.52%

MannKind Corp. (MNKD)

-NasdaqGM
9.89 0.05(0.50%) Jul 10, 4:00PM EDT
OptionsGet Options for:
View By Expiration: Jul 14 | Aug 14 | Nov 14 | Jan 15 | Feb 15 | Jan 16
Call OptionsExpire at close Friday, July 11, 2014
StrikeSymbolLastChgBidAskVolOpen Int
3.00MNKD140719C000030008.15 0.00N/AN/A53131
4.00MNKD140719C000040006.15 0.00N/AN/A17
5.00MNKD140711C000050005.05 0.00N/AN/A2020
5.00MNKD140719C000050005.10 0.00N/AN/A21,027
6.00MNKD140719C000060003.84Up 0.12N/AN/A52,334
6.50MNKD140711C000065003.15 0.00N/AN/A11
7.00MNKD140711C000070002.36 0.00N/AN/A20027
7.00MNKD140719C000070002.89Down 0.05N/AN/A62,419
7.00MNKD140725C000070003.90 0.00N/AN/A33
7.50MNKD140711C000075002.46 0.00N/AN/A5027
7.50MNKD140725C000075003.50 0.00N/AN/A21
8.00MNKD140711C000080002.00 0.00N/AN/A20086
8.00MNKD140719C000080001.84Down 0.06N/AN/A176,537
8.00MNKD140725C000080001.77 0.00N/AN/A11
8.50MNKD140711C000085002.46 0.00N/AN/A112
8.50MNKD140725C000085001.24 0.00N/AN/A350447
9.00MNKD140711C000090000.54 0.00N/AN/A20163
9.00MNKD140719C000090000.98Down 0.03N/AN/A33224,556
9.00MNKD140725C000090000.97 0.00N/AN/A10499
9.50MNKD140711C000095000.44Up 0.04N/AN/A80455
9.50MNKD140725C000095000.72 0.00N/AN/A4850
10.00MNKD140711C000100000.10Down 0.09N/AN/A2303,168
10.00MNKD140719C000100000.34Down 0.07N/AN/A62019,908
10.00MNKD140725C000100000.55Up 0.04N/AN/A1871,203
10.50MNKD140711C000105000.02Down 0.05N/AN/A3043,416
10.50MNKD140725C000105000.35Down 0.01N/AN/A9585
11.00MNKD140711C000110000.01Down 0.02N/AN/A352,499
11.00MNKD140719C000110000.12Down 0.03N/AN/A48316,633
11.00MNKD140725C000110000.21Up 0.01N/AN/A5744
11.50MNKD140711C000115000.01 0.00N/AN/A2795
11.50MNKD140725C000115000.61 0.00N/AN/A125103
12.00MNKD140711C000120000.01 0.00N/AN/A105,131
12.00MNKD140719C000120000.05Down 0.03N/AN/A24412,549
12.00MNKD140725C000120000.14 0.00N/AN/A15994
12.50MNKD140711C000125000.02 0.00N/AN/A1894
12.50MNKD140725C000125000.11 0.00N/AN/A2213
13.00MNKD140711C000130000.26 0.00N/AN/A16337
13.00MNKD140719C000130000.05 0.00N/AN/A315,999
13.00MNKD140725C000130000.23 0.00N/AN/A3148
13.50MNKD140711C000135000.02 0.00N/AN/A251,007
13.50MNKD140725C000135000.80 0.00N/AN/A77
14.00MNKD140711C000140000.01 0.00N/AN/A50707
14.00MNKD140719C000140000.04 0.00N/AN/A34,654
14.00MNKD140725C000140000.16 0.00N/AN/A3165
14.50MNKD140711C000145000.02 0.00N/AN/A5408
14.50MNKD140725C000145000.70 0.00N/AN/A150150
15.00MNKD140711C000150000.06 0.00N/AN/A4461,424
15.00MNKD140719C000150000.02 0.00N/AN/A321,299
15.00MNKD140725C000150000.05 0.00N/AN/A2161
15.50MNKD140711C000155000.04 0.00N/AN/A10488
15.50MNKD140725C000155000.05 0.00N/AN/A1060
16.00MNKD140711C000160000.06 0.00N/AN/A8080
16.00MNKD140719C000160000.02 0.00N/AN/A51,245
16.00MNKD140725C000160000.04 0.00N/AN/A20202
16.50MNKD140725C000165000.10 0.00N/AN/A1010
17.00MNKD140711C000170000.05 0.00N/AN/A3072
17.00MNKD140719C000170000.02 0.00N/AN/A1841
17.00MNKD140725C000170000.10 0.00N/AN/A1010
17.50MNKD140725C000175000.03 0.00N/AN/A150
18.00MNKD140711C000180000.09 0.00N/AN/A44110
18.00MNKD140725C000180000.02 0.00N/AN/A2101,069
19.00MNKD140719C000190000.02 0.00N/AN/A52,213
20.00MNKD140719C000200000.05 0.00N/AN/A511,556
21.00MNKD140719C000210000.02 0.00N/AN/A1010
Put OptionsExpire at close Friday, July 11, 2014
StrikeSymbolLastChgBidAskVolOpen Int
0.50MNKD140711P000005000.02 0.00N/AN/A520
1.00MNKD140711P000010000.02 0.00N/AN/A520
1.00MNKD140719P000010000.03 0.00N/AN/A55
2.00MNKD140719P000020000.01 0.00N/AN/A4120
2.50MNKD140719P000025000.14 0.00N/AN/A100100
3.00MNKD140719P000030000.01 0.00N/AN/A30715
3.50MNKD140725P000035000.16 0.00N/AN/A88
4.00MNKD140719P000040000.01 0.00N/AN/A1918,980
4.00MNKD140725P000040000.10 0.00N/AN/A1021
5.00MNKD140711P000050000.02Up 0.01N/AN/A5155
5.00MNKD140719P000050000.02Up 0.01N/AN/A18516,107
5.00MNKD140725P000050000.02 0.00N/AN/A63,005
6.00MNKD140711P000060000.13 0.00N/AN/A44
6.00MNKD140719P000060000.02Down 0.01N/AN/A23511,799
6.00MNKD140725P000060000.02 0.00N/AN/A3039
6.50MNKD140711P000065000.01 0.00N/AN/A2627
7.00MNKD140711P000070000.02 0.00N/AN/A1872,953
7.00MNKD140719P000070000.02Down 0.02N/AN/A2347,581
7.00MNKD140725P000070000.07 0.00N/AN/A5505
7.50MNKD140711P000075000.01 0.00N/AN/A10263
7.50MNKD140725P000075000.10 0.00N/AN/A385447
8.00MNKD140711P000080000.02 0.00N/AN/A38408
8.00MNKD140719P000080000.04Up 0.01N/AN/A5429,462
8.00MNKD140725P000080000.15 0.00N/AN/A3072
8.50MNKD140711P000085000.05 0.00N/AN/A8549
8.50MNKD140725P000085000.25 0.00N/AN/A100177
9.00MNKD140711P000090000.02 0.00N/AN/A2282,797
9.00MNKD140719P000090000.14Down 0.03N/AN/A1,06019,878
9.00MNKD140725P000090000.29 0.00N/AN/A8227
9.50MNKD140711P000095000.02Down 0.06N/AN/A4202,779
9.50MNKD140725P000095000.45 0.00N/AN/A2568
10.00MNKD140711P000100000.20Down 0.08N/AN/A2171,875
10.00MNKD140719P000100000.51Up 0.02N/AN/A99712,900
10.00MNKD140725P000100000.74 0.00N/AN/A13168
10.50MNKD140711P000105000.73Up 0.09N/AN/A74762
10.50MNKD140725P000105001.18 0.00N/AN/A1140
11.00MNKD140711P000110001.15Down 0.09N/AN/A2419
11.00MNKD140719P000110001.31Up 0.01N/AN/A424,360
11.00MNKD140725P000110001.20 0.00N/AN/A113
11.50MNKD140711P000115001.65 0.00N/AN/A200251
11.50MNKD140725P000115001.50 0.00N/AN/A2529
12.00MNKD140711P000120002.15 0.00N/AN/A20060
12.00MNKD140719P000120002.30 0.00N/AN/A25,215
12.00MNKD140725P000120002.25 0.00N/AN/A2096
12.50MNKD140711P000125002.35 0.00N/AN/A20080
13.00MNKD140719P000130003.25 0.00N/AN/A7542
14.00MNKD140711P000140003.10 0.00N/AN/A2018
14.00MNKD140719P000140003.90 0.00N/AN/A50543
14.50MNKD140711P000145003.50 0.00N/AN/A115115
15.00MNKD140711P000150005.40 0.00N/AN/A5050
15.00MNKD140719P000150005.30 0.00N/AN/A15017,391
15.00MNKD140725P000150004.95 0.00N/AN/A26
16.00MNKD140719P000160006.19 0.00N/AN/A100100
19.00MNKD140719P000190008.82 0.00N/AN/A11
   
Highlighted options are in-the-money.

Expand to Straddle View...

Currency in USD.