Australia markets closed

Allscripts Healthcare Solutions, Inc. (MDRX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
17.54+0.01 (+0.06%)
As of 09:32AM EDT. Market open.
In the money
Show:ListStraddle
Callsfor16 September 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MDRX220916C000100002022-08-05 12:17PM EDT10.007.100.000.000.00-110.00%
MDRX220916C000140002022-05-24 9:32AM EDT14.003.600.000.000.00-110.00%
MDRX220916C000150002022-08-02 3:36PM EDT15.001.350.000.000.00-21520.00%
MDRX220916C000160002022-08-04 3:48PM EDT16.000.600.000.000.00-170.00%
MDRX220916C000170002022-08-05 9:34AM EDT17.000.450.000.000.00-5670.00%
MDRX220916C000180002022-08-05 2:17PM EDT18.000.400.000.000.00-1283.13%
MDRX220916C000190002022-03-03 11:12AM EDT19.004.004.305.900.00-110247.27%
MDRX220916C000200002022-06-06 3:50PM EDT20.000.550.000.750.00-1569.04%
MDRX220916C000210002022-06-24 3:30PM EDT21.000.290.000.750.00-16359.86%
MDRX220916C000220002022-08-05 2:13PM EDT22.000.050.000.000.00-2312.50%
MDRX220916C000230002022-05-23 10:14AM EDT23.000.160.000.750.00--2176.95%
MDRX220916C000240002022-05-06 12:00PM EDT24.000.350.000.750.00-14484.47%
MDRX220916C000280002022-03-08 4:09PM EDT28.000.450.002.500.00-400163.09%
MDRX220916C000300002022-03-17 9:33AM EDT30.000.550.051.200.00--2139.06%
Putsfor16 September 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MDRX220916P000120002022-07-19 3:39PM EDT12.000.200.000.000.00--525.00%
MDRX220916P000130002022-02-25 1:19PM EDT13.000.290.002.450.00-11149.22%
MDRX220916P000140002022-07-26 1:01PM EDT14.000.400.000.000.00--512.50%
MDRX220916P000150002022-08-04 12:03PM EDT15.000.650.000.000.00-13022512.50%
MDRX220916P000160002022-08-05 2:27PM EDT16.000.250.000.000.00-49506.25%
MDRX220916P000170002022-08-05 2:24PM EDT17.000.550.000.000.00-10223.13%
MDRX220916P000180002022-06-16 2:48PM EDT18.003.503.303.800.00-1014142.58%
MDRX220916P000190002022-03-16 12:03PM EDT19.001.000.101.000.00-220.00%
MDRX220916P000200002022-06-30 9:30AM EDT20.004.804.104.300.00-51113.77%
MDRX220916P000210002022-08-04 10:27AM EDT21.005.400.000.000.00-110.00%
MDRX220916P000220002022-06-13 9:48AM EDT22.005.856.108.400.00-19183.01%
MDRX220916P000250002022-05-06 10:04AM EDT25.006.507.208.700.00-22399.41%
MDRX220916P000260002022-02-14 1:10AM EDT26.005.300.000.000.00--00.00%