MMSI - Merit Medical Systems, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforOctober 18, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MMSI191018C000250002019-09-18 3:32PM EDT25.005.104.808.300.00-40108.11%
MMSI191018C000300002019-09-20 3:55PM EDT30.001.961.352.05+0.26+15.29%1057.81%
MMSI191018C000350002019-09-18 9:30AM EDT35.000.100.000.600.00-11061.43%
MMSI191018C000400002019-09-19 3:09PM EDT40.000.100.001.100.00-2089.06%
MMSI191018C000450002019-09-09 3:34PM EDT45.000.050.000.000.00-2025.00%
MMSI191018C000500002019-07-08 3:46PM EDT50.009.580.000.000.00-1050.00%
MMSI191018C000550002019-08-01 10:26AM EDT55.000.150.000.250.00-189111.33%
MMSI191018C000600002019-09-10 9:56AM EDT60.000.050.000.000.00-3050.00%
MMSI191018C000650002019-08-21 11:20AM EDT65.000.120.001.100.00-100177.54%
MMSI191018C000700002019-07-30 10:39AM EDT70.000.050.000.250.00-1022145.70%
MMSI191018C000750002019-06-07 11:09AM EDT75.001.850.250.400.00--10181.05%
MMSI191018C000850002019-09-13 10:48AM EDT85.000.200.050.000.00-10140.63%
PutsforOctober 18, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MMSI191018P000250002019-09-19 3:09PM EDT25.000.150.050.200.00-2054.20%
MMSI191018P000300002019-09-20 3:55PM EDT30.001.610.953.40+0.19+13.38%2069.14%
MMSI191018P000350002019-09-13 3:32PM EDT35.007.202.955.500.00-1067.29%
MMSI191018P000400002019-09-06 1:36PM EDT40.009.908.6011.000.00-4051.95%
MMSI191018P000450002019-08-08 2:04PM EDT45.007.3314.4015.800.00-181100.39%
MMSI191018P000500002019-09-11 12:27PM EDT50.0021.9018.6021.700.00-30122.56%
MMSI191018P000550002019-07-18 12:17PM EDT55.002.8016.3020.800.00-11700.00%
MMSI191018P000600002019-07-26 9:32AM EDT60.0022.0022.6027.100.00-500.00%
MMSI191018P000650002019-06-07 10:55AM EDT65.0012.008.109.300.00--10.00%