Australia markets closed

Allscripts Healthcare Solutions, Inc. (MDRX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
20.55+0.86 (+4.37%)
At close: 04:00PM EST
20.56 +0.01 (+0.05%)
After hours: 06:42PM EST
In the money
Show:ListStraddle
Callsfor18 February 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MDRX220218C000100002022-01-26 9:36AM EST10.0010.839.5011.900.00-11188.28%
MDRX220218C000150002022-01-25 1:43PM EST15.005.654.106.100.00--1140.23%
MDRX220218C000170002022-01-27 9:48AM EST17.003.703.304.100.00-13564.06%
MDRX220218C000180002022-01-25 1:28PM EST18.002.752.404.000.00-9187.89%
MDRX220218C000190002022-01-28 3:56PM EST19.001.691.502.10+0.49+40.83%43261.62%
MDRX220218C000200002022-01-28 3:54PM EST20.000.950.851.15+0.21+28.38%5411643.65%
MDRX220218C000210002022-01-28 3:55PM EST21.000.500.450.60+0.16+47.06%619540.53%
MDRX220218C000220002022-01-27 1:23PM EST22.000.200.150.450.00-18749.90%
MDRX220218C000230002022-01-28 11:37AM EST23.000.020.000.40-0.13-86.67%21060.84%
MDRX220218C000240002022-01-25 3:31PM EST24.000.300.000.300.00--152.93%
Putsfor18 February 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MDRX220218P000100002022-01-25 3:53PM EST10.000.050.000.100.00--10153.91%
MDRX220218P000150002022-01-28 3:21PM EST15.000.050.000.10-0.15-75.00%4475.00%
MDRX220218P000160002022-01-25 3:18PM EST16.000.150.000.150.00--2767.19%
MDRX220218P000170002022-01-28 10:38AM EST17.000.200.000.15+0.05+33.33%13353.71%
MDRX220218P000180002022-01-28 1:53PM EST18.000.190.000.25-0.03-13.64%4915258.59%
MDRX220218P000190002022-01-28 1:14PM EST19.000.400.300.50+0.05+14.29%226452.25%
MDRX220218P000200002022-01-28 3:55PM EST20.000.580.450.60-0.27-31.76%15936843.65%
MDRX220218P000210002022-01-28 3:05PM EST21.001.250.901.10-0.20-13.79%47543.07%
MDRX220218P000220002022-01-27 10:34AM EST22.001.801.502.000.00-212255.57%
MDRX220218P000260002022-01-26 12:00PM EST26.005.005.207.400.00-10125.00%