MODN - Model N, Inc.

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforFebruary 21, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MODN200221C000200002019-12-12 10:27AM EST20.0012.2013.6014.700.00-10127.93%
MODN200221C000210002019-09-24 8:37AM EST21.008.807.108.800.00-130.00%
MODN200221C000220002020-01-15 2:29PM EST22.0011.9011.7012.600.00-236108.79%
MODN200221C000230002019-12-17 3:56PM EST23.0011.9011.1012.100.00-100126.56%
MODN200221C000240002019-12-24 9:30AM EST24.0010.409.4010.700.00-51083.79%
MODN200221C000250002020-01-07 10:26AM EST25.009.958.509.300.00-181862.89%
MODN200221C000260002019-12-30 10:08AM EST26.009.357.809.200.00-92391.99%
MODN200221C000270002020-01-16 3:59PM EST27.007.506.508.100.00-568973.73%
MODN200221C000280002020-01-17 10:04AM EST28.006.506.006.40-0.50-7.14%654860.60%
MODN200221C000290002019-12-23 11:02AM EST29.006.455.105.400.00-37954.69%
MODN200221C000300002020-01-07 2:54PM EST30.005.144.304.700.00-14755.57%
MODN200221C000310002019-11-21 9:59AM EST31.002.105.005.200.00-103092.82%
MODN200221C000320002020-01-14 11:55AM EST32.003.502.803.000.00-229151.12%
MODN200221C000330002020-01-17 3:40PM EST33.002.252.152.35-0.60-21.05%7649.12%
MODN200221C000340002020-01-17 1:00PM EST34.001.901.651.80-0.11-5.47%15847.71%
MODN200221C000350002020-01-16 2:17PM EST35.001.511.201.400.00-930448.05%
MODN200221C000360002020-01-17 2:53PM EST36.001.000.851.00-0.60-37.50%41046.34%
MODN200221C000370002020-01-17 1:00PM EST37.000.750.600.80+0.05+7.14%11248.24%
MODN200221C000380002020-01-10 3:52PM EST38.000.650.400.550.00-11046.97%
MODN200221C000390002020-01-17 12:53PM EST39.000.37---0.03-7.50%--0.00%
PutsforFebruary 21, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MODN200221P000160002019-11-04 11:30AM EST16.000.500.000.000.00-101050.00%
MODN200221P000200002019-10-17 10:24AM EST20.000.420.000.000.00-1050.00%
MODN200221P000220002019-10-25 9:32AM EST22.000.670.150.300.00-2996.39%
MODN200221P000230002020-01-17 9:53AM EST23.000.100.200.35-0.57-85.07%2392.38%
MODN200221P000240002019-08-27 8:45AM EST24.001.501.251.400.00--1139.36%
MODN200221P000250002019-12-31 3:46PM EST25.000.240.100.300.00-1370.31%
MODN200221P000260002020-01-13 12:58PM EST26.000.240.150.300.00-1764.84%
MODN200221P000270002020-01-15 9:38AM EST27.000.360.200.350.00-5860.64%
MODN200221P000280002020-01-17 10:12AM EST28.000.320.350.50-0.53-62.35%1060.84%
MODN200221P000290002019-12-31 3:46PM EST29.000.450.350.500.00-11752.73%
MODN200221P000300002020-01-02 10:20AM EST30.000.550.500.650.00-54250.39%
MODN200221P000310002019-12-31 11:21AM EST31.000.750.700.850.00-51550.49%
MODN200221P000320002020-01-17 10:12AM EST32.000.971.001.15-0.14-12.61%51849.22%
MODN200221P000330002019-12-24 10:16AM EST33.001.201.351.550.00-101848.58%
MODN200221P000340002020-01-14 12:22PM EST34.001.671.802.000.00-12247.22%
MODN200221P000360002019-12-26 11:11AM EST36.002.353.003.300.00--2048.54%
MODN200221P000400002019-11-26 3:18PM EST40.009.335.005.200.00-100.00%