Allscripts Healthcare Solutions, Inc. (MDRX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor18 February 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MDRX220218C00010000 | 2022-01-26 9:36AM EST | 10.00 | 10.83 | 9.50 | 11.90 | 0.00 | - | 1 | 1 | 188.28% |
| MDRX220218C00015000 | 2022-01-25 1:43PM EST | 15.00 | 5.65 | 4.10 | 6.10 | 0.00 | - | - | 1 | 140.23% |
| MDRX220218C00017000 | 2022-01-27 9:48AM EST | 17.00 | 3.70 | 3.30 | 4.10 | 0.00 | - | 1 | 35 | 64.06% |
| MDRX220218C00018000 | 2022-01-25 1:28PM EST | 18.00 | 2.75 | 2.40 | 4.00 | 0.00 | - | 9 | 1 | 87.89% |
| MDRX220218C00019000 | 2022-01-28 3:56PM EST | 19.00 | 1.69 | 1.50 | 2.10 | +0.49 | +40.83% | 4 | 32 | 61.62% |
| MDRX220218C00020000 | 2022-01-28 3:54PM EST | 20.00 | 0.95 | 0.85 | 1.15 | +0.21 | +28.38% | 54 | 116 | 43.65% |
| MDRX220218C00021000 | 2022-01-28 3:55PM EST | 21.00 | 0.50 | 0.45 | 0.60 | +0.16 | +47.06% | 6 | 195 | 40.53% |
| MDRX220218C00022000 | 2022-01-27 1:23PM EST | 22.00 | 0.20 | 0.15 | 0.45 | 0.00 | - | 1 | 87 | 49.90% |
| MDRX220218C00023000 | 2022-01-28 11:37AM EST | 23.00 | 0.02 | 0.00 | 0.40 | -0.13 | -86.67% | 2 | 10 | 60.84% |
| MDRX220218C00024000 | 2022-01-25 3:31PM EST | 24.00 | 0.30 | 0.00 | 0.30 | 0.00 | - | - | 1 | 52.93% |
Putsfor18 February 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MDRX220218P00010000 | 2022-01-25 3:53PM EST | 10.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | - | 10 | 153.91% |
| MDRX220218P00015000 | 2022-01-28 3:21PM EST | 15.00 | 0.05 | 0.00 | 0.10 | -0.15 | -75.00% | 4 | 4 | 75.00% |
| MDRX220218P00016000 | 2022-01-25 3:18PM EST | 16.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | - | 27 | 67.19% |
| MDRX220218P00017000 | 2022-01-28 10:38AM EST | 17.00 | 0.20 | 0.00 | 0.15 | +0.05 | +33.33% | 1 | 33 | 53.71% |
| MDRX220218P00018000 | 2022-01-28 1:53PM EST | 18.00 | 0.19 | 0.00 | 0.25 | -0.03 | -13.64% | 49 | 152 | 58.59% |
| MDRX220218P00019000 | 2022-01-28 1:14PM EST | 19.00 | 0.40 | 0.30 | 0.50 | +0.05 | +14.29% | 2 | 264 | 52.25% |
| MDRX220218P00020000 | 2022-01-28 3:55PM EST | 20.00 | 0.58 | 0.45 | 0.60 | -0.27 | -31.76% | 159 | 368 | 43.65% |
| MDRX220218P00021000 | 2022-01-28 3:05PM EST | 21.00 | 1.25 | 0.90 | 1.10 | -0.20 | -13.79% | 4 | 75 | 43.07% |
| MDRX220218P00022000 | 2022-01-27 10:34AM EST | 22.00 | 1.80 | 1.50 | 2.00 | 0.00 | - | 21 | 22 | 55.57% |
| MDRX220218P00026000 | 2022-01-26 12:00PM EST | 26.00 | 5.00 | 5.20 | 7.40 | 0.00 | - | 1 | 0 | 125.00% |
© 2022 Yahoo. All rights reserved.
