UK markets open in 7 hours 39 minutes

Allscripts Healthcare Solutions, Inc. (MDRX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
16.63-0.31 (-1.83%)
At close: 04:00PM EST
16.63 0.00 (0.00%)
After hours: 04:49PM EST
In the money
Show:ListStraddle
Callsfor17 December 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MDRX211217C000100002021-10-27 11:01AM EST10.003.106.008.600.00--0255.47%
MDRX211217C000110002021-11-22 11:41AM EST11.006.305.207.400.00-14220.12%
MDRX211217C000120002021-11-23 9:35AM EST12.005.504.406.400.00-40303198.83%
MDRX211217C000130002021-11-16 9:30AM EST13.004.103.105.400.00-24151.17%
MDRX211217C000140002021-11-23 11:45AM EST14.003.502.004.400.00-3120117.38%
MDRX211217C000150002021-11-26 10:59AM EST15.001.801.253.400.00-122899.90%
MDRX211217C000160002021-11-19 10:54AM EST16.001.330.851.150.00-115256.64%
MDRX211217C000170002021-11-29 9:58AM EST17.000.500.350.600.00-215053.32%
MDRX211217C000180002021-11-26 9:49AM EST18.000.200.000.450.00-629166.41%
MDRX211217C000190002021-09-21 1:13PM EST19.000.240.000.400.00-22262.11%
MDRX211217C000200002021-09-23 1:04PM EST20.000.050.000.400.00-21476.56%
MDRX211217C000210002021-08-25 4:27PM EST21.000.200.150.400.00-103398.83%
MDRX211217C000220002021-11-10 7:00AM EST22.000.550.200.450.00--12116.99%
Putsfor17 December 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MDRX211217P000110002021-11-10 7:00AM EST11.000.400.000.450.00--1153.52%
MDRX211217P000120002021-11-10 7:00AM EST12.000.400.150.500.00-44143.36%
MDRX211217P000130002021-09-28 11:54AM EST13.000.650.350.500.00--1129.49%
MDRX211217P000140002021-10-18 2:26PM EST14.000.700.000.400.00-1377.34%
MDRX211217P000150002021-11-22 1:36PM EST15.000.120.000.700.00-319369.92%
MDRX211217P000160002021-11-30 3:57PM EST16.000.500.250.45+0.29+138.10%16751.37%
MDRX211217P000170002021-11-23 2:43PM EST17.000.350.650.900.00-537248.34%
MDRX211217P000180002021-11-08 9:55AM EST18.003.000.601.700.00--156.64%
MDRX211217P000200002021-08-25 4:27PM EST20.002.605.906.500.00-11278.03%
MDRX211217P000230002021-08-25 4:27PM EST23.007.008.909.600.00-10331.35%