Marinus Pharmaceuticals, Inc. (MRNS)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRNS240517C00001000 | 2024-05-07 2:00PM EDT | 1.00 | 0.60 | 0.40 | 0.65 | +0.10 | +20.00% | 6 | 874 | 318.75% |
| MRNS240517C00002000 | 2024-05-07 2:15PM EDT | 2.00 | 0.04 | 0.00 | 0.05 | -0.01 | -20.00% | 260 | 3,871 | 125.00% |
| MRNS240517C00003000 | 2024-05-06 12:30PM EDT | 3.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 4 | 616 | 243.75% |
| MRNS240517C00004000 | 2024-04-18 9:30AM EDT | 4.00 | 0.30 | 0.00 | 0.05 | 0.00 | - | 25 | 432 | 318.75% |
| MRNS240517C00005000 | 2024-04-17 12:46PM EDT | 5.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 2 | 4 | 793.75% |
| MRNS240517C00006000 | 2024-04-29 2:11PM EDT | 6.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 881 | 471.88% |
| MRNS240517C00007000 | 2024-04-15 12:56PM EDT | 7.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 200 | 215 | 506.25% |
| MRNS240517C00008000 | 2024-04-30 9:30AM EDT | 8.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 105 | 923.44% |
| MRNS240517C00009000 | 2024-05-07 12:55PM EDT | 9.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 2 | 346 | 953.13% |
| MRNS240517C00010000 | 2024-04-22 9:48AM EDT | 10.00 | 0.05 | 0.00 | 0.65 | 0.00 | - | 1 | 2,290 | 931.25% |
| MRNS240517C00011000 | 2024-04-25 3:38PM EDT | 11.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 1 | 90 | 696.88% |
| MRNS240517C00012000 | 2024-04-30 3:44PM EDT | 12.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 103 | 7,539 | 556.25% |
| MRNS240517C00013000 | 2024-04-23 12:11PM EDT | 13.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 32 | 1,043.75% |
| MRNS240517C00014000 | 2024-04-15 12:54PM EDT | 14.00 | 0.03 | 0.00 | 0.75 | 0.00 | - | 3 | 125 | 1,060.94% |
| MRNS240517C00015000 | 2024-03-26 2:47PM EDT | 15.00 | 1.70 | 0.00 | 0.75 | 0.00 | - | 5 | 6 | 1,076.56% |
| MRNS240517C00016000 | 2024-04-15 10:15AM EDT | 16.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 7 | 8 | 1,092.19% |
| MRNS240517C00017000 | 2024-04-15 10:09AM EDT | 17.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 14 | 1,106.25% |
| MRNS240517C00018000 | 2024-04-12 3:29PM EDT | 18.00 | 0.90 | 0.00 | 0.75 | 0.00 | - | 2 | 23 | 1,118.75% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRNS240517P00001000 | 2024-05-07 1:17PM EDT | 1.00 | 0.10 | 0.00 | 0.10 | +0.05 | +100.00% | 2 | 621 | 268.75% |
| MRNS240517P00002000 | 2024-05-06 3:18PM EDT | 2.00 | 0.50 | 0.30 | 0.75 | 0.00 | - | 2 | 10,844 | 207.81% |
| MRNS240517P00003000 | 2024-05-06 11:26AM EDT | 3.00 | 1.54 | 1.40 | 1.85 | +0.09 | +6.21% | 3 | 698 | 459.38% |
| MRNS240517P00004000 | 2024-05-07 10:22AM EDT | 4.00 | 2.60 | 2.25 | 4.40 | -0.02 | -0.76% | 1 | 554 | 1,234.38% |
| MRNS240517P00005000 | 2024-05-06 10:47AM EDT | 5.00 | 3.49 | 3.30 | 3.80 | 0.00 | - | 1 | 3,581 | 531.25% |
| MRNS240517P00006000 | 2024-05-06 1:03PM EDT | 6.00 | 4.55 | 4.30 | 6.90 | 0.00 | - | 3 | 881 | 1,703.13% |
| MRNS240517P00007000 | 2024-04-30 1:08PM EDT | 7.00 | 5.60 | 5.20 | 7.70 | 0.00 | - | 1 | 204 | 1,534.38% |
| MRNS240517P00008000 | 2024-04-26 10:45AM EDT | 8.00 | 6.60 | 6.30 | 8.20 | 0.00 | - | 2 | 50 | 1,345.31% |
| MRNS240517P00009000 | 2024-04-15 11:51AM EDT | 9.00 | 7.50 | 7.30 | 8.10 | 0.00 | - | 25 | 1 | 851.56% |
| MRNS240517P00010000 | 2024-03-28 11:37AM EDT | 10.00 | 4.20 | 8.40 | 9.40 | 0.00 | - | 3 | 0 | 1,068.75% |
| MRNS240517P00011000 | 2024-04-10 12:58PM EDT | 11.00 | 5.40 | 9.30 | 9.90 | 0.00 | - | 16 | 0 | 790.63% |
| MRNS240517P00012000 | 2024-04-03 2:19PM EDT | 12.00 | 5.60 | 10.30 | 11.90 | 0.00 | - | 132 | 0 | 1,298.44% |
© 2024 Yahoo. All rights reserved.