Marinus Pharmaceuticals, Inc. (MRNS)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRNS240719C00001000 | 2024-06-12 3:58PM EDT | 1.00 | 0.60 | 0.20 | 0.60 | 0.00 | - | 82 | 1,729 | 215.63% |
| MRNS240719C00002000 | 2024-06-14 2:30PM EDT | 2.00 | 0.10 | 0.05 | 0.25 | -0.05 | -33.33% | 9 | 5,184 | 171.88% |
| MRNS240719C00003000 | 2024-06-14 11:28AM EDT | 3.00 | 0.05 | 0.05 | 0.20 | -0.01 | -16.67% | 40 | 111 | 237.50% |
| MRNS240719C00004000 | 2024-04-18 2:18PM EDT | 4.00 | 0.06 | 0.00 | 4.80 | 0.00 | - | - | 166 | 0.00% |
| MRNS240719C00005000 | 2024-05-28 10:25AM EDT | 5.00 | 0.05 | 0.00 | 2.20 | 0.00 | - | 41 | 107 | 960.94% |
| MRNS240719C00006000 | 2024-04-15 3:26PM EDT | 6.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | - | 210 | 506.25% |
| MRNS240719C00007000 | 2024-03-05 2:49PM EDT | 7.00 | 4.24 | 3.90 | 6.40 | 0.00 | - | - | 1 | 0.00% |
| MRNS240719C00008000 | 2024-04-17 12:08PM EDT | 8.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 5 | 550.00% |
| MRNS240719C00009000 | 2024-04-29 9:56AM EDT | 9.00 | 0.05 | 0.00 | 1.00 | 0.00 | - | 2 | 31 | 637.50% |
| MRNS240719C00010000 | 2024-05-28 10:13AM EDT | 10.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 2,144 | 306.25% |
| MRNS240719C00011000 | 2024-04-18 12:17PM EDT | 11.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 2 | 37 | 594.53% |
| MRNS240719C00012000 | 2024-05-10 1:58PM EDT | 12.00 | 0.33 | 0.00 | 0.75 | 0.00 | - | 1 | 74 | 606.25% |
| MRNS240719C00013000 | 2024-05-28 10:34AM EDT | 13.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 2 | 113 | 617.19% |
| MRNS240719C00014000 | 2024-04-22 11:35AM EDT | 14.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| MRNS240719C00015000 | 2024-05-17 10:21AM EDT | 15.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 1,659 | 635.94% |
| MRNS240719C00016000 | 2024-05-10 1:58PM EDT | 16.00 | 0.33 | 0.00 | 0.75 | 0.00 | - | 1 | 17 | 644.53% |
| MRNS240719C00020000 | 2024-05-10 9:55AM EDT | 20.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 463 | 672.66% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRNS240719P00001000 | 2024-04-30 9:56AM EDT | 1.00 | 0.05 | 0.00 | 0.95 | 0.00 | - | 8 | 237 | 506.25% |
| MRNS240719P00002000 | 2024-05-14 10:46AM EDT | 2.00 | 0.70 | 0.00 | 2.40 | 0.00 | - | 2 | 7 | 471.88% |
| MRNS240719P00003000 | 2024-04-12 1:34PM EDT | 3.00 | 1.00 | 0.00 | 2.65 | 0.00 | - | 2 | 2 | 898.44% |
| MRNS240719P00004000 | 2024-05-20 3:15PM EDT | 4.00 | 2.75 | 1.75 | 2.80 | 0.00 | - | 3 | 10 | 376.56% |
| MRNS240719P00005000 | 2024-04-16 12:07PM EDT | 5.00 | 3.72 | 1.70 | 5.40 | 0.00 | - | 10 | 1 | 206.25% |
| MRNS240719P00006000 | 2024-04-17 12:10PM EDT | 6.00 | 4.58 | 4.60 | 4.80 | 0.00 | - | 18 | 13 | 378.13% |
| MRNS240719P00007000 | 2024-03-22 11:29AM EDT | 7.00 | 3.10 | 5.40 | 6.00 | 0.00 | - | 73 | 63 | 401.56% |
| MRNS240719P00008000 | 2024-04-16 12:10PM EDT | 8.00 | 6.75 | 5.20 | 9.00 | 0.00 | - | 10 | 11 | 656.25% |
| MRNS240719P00009000 | 2024-03-13 1:17PM EDT | 9.00 | 3.80 | 3.90 | 5.00 | 0.00 | - | 15 | 37 | 0.00% |
| MRNS240719P00010000 | 2024-03-28 10:13AM EDT | 10.00 | 4.48 | 8.40 | 9.70 | 0.00 | - | 8 | 0 | 660.94% |
| MRNS240719P00011000 | 2024-03-28 1:55PM EDT | 11.00 | 4.80 | 9.40 | 10.10 | 0.00 | - | 4 | 0 | 498.44% |
| MRNS240719P00012000 | 2024-04-10 9:32AM EDT | 12.00 | 5.60 | 8.30 | 13.20 | 0.00 | - | 1 | 0 | 509.38% |
| MRNS240719P00013000 | 2024-01-29 3:26PM EDT | 13.00 | 5.50 | 4.90 | 5.70 | 0.00 | - | 1 | 1 | 0.00% |
| MRNS240719P00014000 | 2024-01-29 3:27PM EDT | 14.00 | 6.20 | 5.70 | 6.40 | 0.00 | - | 1 | 1 | 0.00% |
| MRNS240719P00015000 | 2024-04-10 9:35AM EDT | 15.00 | 8.22 | 11.40 | 16.30 | 0.00 | - | 1 | 0 | 601.56% |
| MRNS240719P00020000 | 2024-01-18 1:42PM EDT | 20.00 | 11.20 | 10.60 | 11.30 | 0.00 | - | 26 | 26 | 0.00% |
© 2024 Yahoo. All rights reserved.