MDCO - The Medicines Company

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforSeptember 20, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MDCO190920C000170002019-06-18 2:48PM EDT17.0020.0019.2021.500.00-20340.63%
MDCO190920C000180002019-06-18 2:49PM EDT18.0019.5018.3020.600.00-20324.71%
MDCO190920C000200002019-08-08 11:28AM EDT20.0016.000.000.000.00--00.00%
MDCO190920C000240002019-08-05 12:22PM EDT24.0010.890.000.000.00-100.00%
MDCO190920C000250002019-06-25 12:20PM EDT25.0011.4413.2013.800.00-1050242.87%
MDCO190920C000260002019-06-07 11:37AM EDT26.009.5012.3014.600.00-1010259.03%
MDCO190920C000270002019-06-07 11:37AM EDT27.009.0011.4013.900.00--10248.97%
MDCO190920C000280002019-06-07 11:07AM EDT28.007.3410.7012.900.00-55237.45%
MDCO190920C000300002019-08-19 3:58PM EDT30.008.600.000.000.00-600.00%
MDCO190920C000310002019-08-15 12:21PM EDT31.007.030.000.000.00-300.00%
MDCO190920C000320002019-08-19 11:30AM EDT32.007.110.000.000.00-300.00%
MDCO190920C000330002019-08-21 3:59PM EDT33.006.800.000.000.00-700.00%
MDCO190920C000340002019-08-21 3:57PM EDT34.006.000.000.000.00-92400.00%
MDCO190920C000350002019-08-21 3:37PM EDT35.006.300.000.000.00-62601.56%
MDCO190920C000360002019-08-21 3:50PM EDT36.005.100.000.000.00-10206.25%
MDCO190920C000370002019-08-21 3:59PM EDT37.004.960.000.000.00-17606.25%
MDCO190920C000380002019-08-21 3:57PM EDT38.004.800.000.000.00-52012.50%
MDCO190920C000390002019-08-21 2:48PM EDT39.004.660.000.000.00-15012.50%
MDCO190920C000400002019-08-21 3:52PM EDT40.003.500.000.000.00-247012.50%
MDCO190920C000410002019-08-19 11:56AM EDT41.003.700.000.000.00-3012.50%
MDCO190920C000420002019-08-21 10:03AM EDT42.003.480.000.000.00-3012.50%
MDCO190920C000430002019-08-21 3:47PM EDT43.002.600.000.000.00-16025.00%
MDCO190920C000440002019-08-21 3:02PM EDT44.003.000.000.000.00-31025.00%
MDCO190920C000450002019-08-21 1:33PM EDT45.002.710.000.000.00-20025.00%
MDCO190920C000460002019-08-20 3:52PM EDT46.002.250.000.000.00-27025.00%
MDCO190920C000470002019-08-13 11:53AM EDT47.001.750.000.000.00-10025.00%
MDCO190920C000480002019-08-20 2:31PM EDT48.002.000.000.000.00-1025.00%
MDCO190920C000490002019-08-21 3:31PM EDT49.001.650.000.000.00-51025.00%
MDCO190920C000500002019-08-21 10:19AM EDT50.001.500.000.000.00-4025.00%
MDCO190920C000550002019-08-21 1:14PM EDT55.000.790.000.000.00-4050.00%
PutsforSeptember 20, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MDCO190920P000140002019-08-21 3:57PM EDT14.000.650.000.000.00-344050.00%
MDCO190920P000150002019-08-21 1:27PM EDT15.001.050.000.000.00-311050.00%
MDCO190920P000160002019-08-21 10:34AM EDT16.001.040.000.000.00-49050.00%
MDCO190920P000170002019-08-21 10:17AM EDT17.001.200.000.000.00-1050.00%
MDCO190920P000180002019-08-21 10:34AM EDT18.001.650.000.000.00-6050.00%
MDCO190920P000190002019-08-20 2:52PM EDT19.001.710.000.000.00-263050.00%
MDCO190920P000200002019-08-21 3:55PM EDT20.001.500.000.000.00-4050.00%
MDCO190920P000210002019-08-21 9:35AM EDT21.002.330.000.000.00-10050.00%
MDCO190920P000220002019-08-21 1:39PM EDT22.002.200.000.000.00-14025.00%
MDCO190920P000230002019-08-20 11:20AM EDT23.002.500.000.000.00-2025.00%
MDCO190920P000240002019-08-21 2:48PM EDT24.003.010.000.000.00-18025.00%
MDCO190920P000250002019-08-21 3:59PM EDT25.003.000.000.000.00-156025.00%
MDCO190920P000260002019-08-19 2:10PM EDT26.003.600.000.000.00-56025.00%
MDCO190920P000270002019-08-21 3:38PM EDT27.003.700.000.000.00-11025.00%
MDCO190920P000280002019-08-21 2:55PM EDT28.004.300.000.000.00-13012.50%
MDCO190920P000290002019-08-21 3:57PM EDT29.003.990.000.000.00-325012.50%
MDCO190920P000300002019-08-21 3:23PM EDT30.005.000.000.000.00-17012.50%
MDCO190920P000310002019-08-20 10:13AM EDT31.005.480.000.000.00-3012.50%
MDCO190920P000320002019-08-21 12:31PM EDT32.005.900.000.000.00-106.25%
MDCO190920P000330002019-08-21 3:57PM EDT33.005.500.000.000.00-41003.13%
MDCO190920P000340002019-08-21 3:59PM EDT34.006.000.000.000.00-83800.78%
MDCO190920P000350002019-08-14 12:13PM EDT35.008.000.000.000.00-200.00%
MDCO190920P000360002019-08-16 3:49PM EDT36.008.450.000.000.00-100.00%
MDCO190920P000370002019-08-16 11:02AM EDT37.009.690.000.000.00-1000.00%
MDCO190920P000380002019-08-09 9:47AM EDT38.006.840.000.000.00-1500.00%
MDCO190920P000390002019-07-29 2:36PM EDT39.006.900.000.000.00-1900.00%
MDCO190920P000400002019-08-14 11:33AM EDT40.0011.800.000.000.00-1500.00%
MDCO190920P000500002019-06-07 11:07AM EDT50.0015.7012.7015.200.00--300.00%