U.S. Markets open in 7 hrs 38 mins

Allscripts Healthcare Solutions, Inc. (MDRX)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
14.20+0.53 (+3.88%)
At close: 4:00PM EST
In The Money
Show:ListStraddle
CallsforDecember 18, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MDRX201218C000020002020-07-15 8:36AM EST2.005.007.007.800.00-10100.00%
MDRX201218C000040002020-11-09 9:30AM EST4.007.700.000.000.00-100.00%
MDRX201218C000050002020-10-14 9:40AM EST5.006.000.000.000.00-600.00%
MDRX201218C000060002020-08-04 10:45AM EST6.003.302.854.000.00-25220.00%
MDRX201218C000070002020-09-18 12:51PM EST7.004.354.004.40+2.72+166.87%2760.00%
MDRX201218C000080002020-10-27 1:50PM EST8.002.600.000.000.00-500.00%
MDRX201218C000090002020-10-28 10:02AM EST9.001.510.000.000.00-100.00%
MDRX201218C000100002020-11-09 2:48PM EST10.002.280.000.000.00-300.00%
MDRX201218C000110002020-11-09 12:00PM EST11.001.450.000.000.00-100.00%
MDRX201218C000120002020-11-10 3:43PM EST12.000.900.000.000.00-2900.00%
MDRX201218C000130002020-11-10 11:43AM EST13.000.400.000.000.00-800.00%
MDRX201218C000140002020-10-23 11:19AM EST14.000.250.000.000.00-200.00%
MDRX201218C000150002020-10-29 2:56PM EST15.000.030.000.000.00-206.25%
PutsforDecember 18, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MDRX201218P000050002020-10-06 2:50PM EST5.000.050.000.000.00-5022150.00%
MDRX201218P000060002020-11-03 12:38PM EST6.000.050.000.000.00-14050.00%
MDRX201218P000070002020-10-29 2:56PM EST7.000.140.000.000.00-1050.00%
MDRX201218P000080002020-10-26 8:30AM EST8.000.050.000.000.00-1050.00%
MDRX201218P000090002020-11-09 10:28AM EST9.000.120.000.000.00-5050.00%
MDRX201218P000100002020-11-10 3:27PM EST10.000.200.000.000.00-123025.00%
MDRX201218P000110002020-10-29 10:11AM EST11.001.400.000.000.00-1025.00%
MDRX201218P000120002020-11-10 3:36PM EST12.000.700.000.000.00-100012.50%