MDRX - Allscripts Healthcare Solutions, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJune 21, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MDRX190621C000070002019-02-13 1:27PM EDT7.004.902.403.000.00-110.00%
MDRX190621C000080002019-05-02 1:35PM EDT8.002.052.052.350.00-35386.91%
MDRX190621C000090002019-05-24 3:12PM EDT9.001.241.101.40+0.04+3.33%51162.31%
MDRX190621C000100002019-05-16 10:56AM EDT10.000.700.400.550.00-225441.80%
MDRX190621C000110002019-05-17 2:20PM EDT11.000.230.050.150.00-911239.26%
MDRX190621C000120002019-05-03 9:42AM EDT12.000.050.000.050.00-3014644.53%
MDRX190621C000130002019-04-29 12:30PM EDT13.000.050.000.100.00-5017859.38%
MDRX190621C000140002019-03-22 11:43AM EDT14.000.050.000.250.00-26990.23%
MDRX190621C000150002019-04-22 9:30AM EDT15.000.050.000.500.00-12421125.00%
MDRX190621C000160002019-05-06 9:36AM EDT16.000.050.000.500.00-1015138.28%
MDRX190621C000170002019-02-13 1:27PM EDT17.000.080.000.250.00-055126.56%
MDRX190621C000200002019-03-18 1:40PM EDT20.000.100.000.250.00-12154.69%
PutsforJune 21, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MDRX190621P000060002019-02-13 1:27PM EDT6.000.150.000.250.00-2020147.66%
MDRX190621P000070002019-02-13 1:27PM EDT7.000.150.000.100.00-505289.84%
MDRX190621P000080002019-02-08 4:13PM EDT8.000.150.100.450.00-50100105.86%
MDRX190621P000090002019-05-03 9:30AM EDT9.000.250.000.100.00-112246.68%
MDRX190621P000100002019-05-20 12:49PM EDT10.000.200.250.350.00-415240.82%
MDRX190621P000110002019-05-06 2:48PM EDT11.000.650.751.000.00-1013143.75%
MDRX190621P000120002019-05-21 9:30AM EDT12.001.601.701.950.00-3959.77%
MDRX190621P000130002019-02-13 1:27PM EDT13.003.253.003.800.00-040132.81%
MDRX190621P000140002019-02-13 1:27PM EDT14.003.804.004.800.00-080151.76%
MDRX190621P000150002019-02-13 1:27PM EDT15.002.805.005.600.00-040156.64%
MDRX190621P000160002019-02-13 1:27PM EDT16.002.906.206.800.00-020194.53%