Allscripts Healthcare Solutions, Inc. (MDRX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 June 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MDRX220617C00008000 | 2021-12-23 4:00PM EDT | 8.00 | 10.30 | 7.70 | 10.50 | 0.00 | - | 12 | 12 | 223.05% |
| MDRX220617C00010000 | 2022-03-31 3:50PM EDT | 10.00 | 12.57 | 10.10 | 13.00 | 0.00 | - | 2 | 0 | 606.45% |
| MDRX220617C00011000 | 2022-01-03 3:57PM EDT | 11.00 | 7.60 | 9.20 | 11.40 | 0.00 | - | 10 | 10 | 516.02% |
| MDRX220617C00014000 | 2021-12-17 2:26PM EDT | 14.00 | 4.80 | 3.60 | 4.00 | 0.00 | - | 1 | 1 | 131.06% |
| MDRX220617C00015000 | 2021-12-16 12:50PM EDT | 15.00 | 3.50 | 2.95 | 4.30 | 0.00 | - | 1 | 1 | 156.45% |
| MDRX220617C00016000 | 2022-05-09 10:38AM EDT | 16.00 | 1.12 | 1.15 | 1.30 | -1.08 | -49.09% | 1 | 3 | 50.00% |
| MDRX220617C00017000 | 2022-05-20 9:30AM EDT | 17.00 | 1.04 | 0.60 | 0.75 | -0.01 | -0.95% | 5 | 7 | 48.05% |
| MDRX220617C00018000 | 2022-03-16 10:03AM EDT | 18.00 | 4.50 | 3.60 | 5.40 | 0.00 | - | 3 | 6 | 277.73% |
| MDRX220617C00019000 | 2022-05-09 11:39AM EDT | 19.00 | 0.65 | 0.10 | 1.00 | 0.00 | - | 5 | 64 | 72.56% |
| MDRX220617C00020000 | 2022-05-05 3:14PM EDT | 20.00 | 0.90 | 0.05 | 0.50 | 0.00 | - | 5 | 10 | 66.02% |
| MDRX220617C00021000 | 2022-05-20 3:09PM EDT | 21.00 | 0.05 | 0.00 | 0.65 | -0.30 | -85.71% | 8 | 24 | 81.25% |
| MDRX220617C00022000 | 2022-05-13 3:29PM EDT | 22.00 | 0.20 | 0.00 | 0.25 | 0.00 | - | 40 | 127 | 70.31% |
| MDRX220617C00023000 | 2022-05-06 9:39AM EDT | 23.00 | 0.55 | 0.00 | 0.60 | 0.00 | - | 6 | 26 | 98.44% |
| MDRX220617C00024000 | 2022-04-19 3:15PM EDT | 24.00 | 0.75 | 0.00 | 0.60 | 0.00 | - | 1 | 2 | 107.03% |
| MDRX220617C00025000 | 2022-05-02 2:21PM EDT | 25.00 | 0.12 | 0.00 | 0.60 | 0.00 | - | 1 | 357 | 115.23% |
| MDRX220617C00026000 | 2022-04-27 2:09PM EDT | 26.00 | 0.19 | 0.00 | 0.55 | 0.00 | - | 1 | 404 | 119.92% |
| MDRX220617C00027000 | 2022-02-04 1:13PM EDT | 27.00 | 0.05 | 0.00 | 4.00 | 0.00 | - | 2 | 2 | 250.88% |
| MDRX220617C00028000 | 2022-03-17 9:30AM EDT | 28.00 | 0.38 | 0.05 | 1.35 | 0.00 | - | - | 1 | 173.44% |
| MDRX220617C00030000 | 2022-04-01 3:20PM EDT | 30.00 | 0.16 | 0.00 | 0.75 | 0.00 | - | 20 | 21 | 157.42% |
Putsfor17 June 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MDRX220617P00010000 | 2022-02-14 12:23PM EDT | 10.00 | 0.45 | 0.00 | 1.50 | 0.00 | - | - | 1 | 213.09% |
| MDRX220617P00011000 | 2021-12-06 11:34AM EDT | 11.00 | 0.25 | 0.00 | 0.35 | 0.00 | - | 4 | 51 | 114.84% |
| MDRX220617P00014000 | 2022-03-14 12:00AM EDT | 14.00 | 0.35 | - | 0.00 | 0.00 | - | - | 0 | 12.50% |
| MDRX220617P00016000 | 2022-05-19 10:51AM EDT | 16.00 | 0.87 | 0.40 | 0.60 | 0.00 | - | 2 | 4 | 51.86% |
| MDRX220617P00017000 | 2022-05-20 9:30AM EDT | 17.00 | 0.35 | 0.85 | 1.00 | -0.65 | -65.00% | 5 | 48 | 46.97% |
| MDRX220617P00018000 | 2022-05-19 3:52PM EDT | 18.00 | 1.60 | 1.55 | 1.70 | 0.00 | - | 1 | 7 | 49.41% |
| MDRX220617P00019000 | 2022-05-02 3:04PM EDT | 19.00 | 0.69 | 1.65 | 3.00 | 0.00 | - | 1 | 5 | 83.79% |
| MDRX220617P00020000 | 2022-05-09 11:45AM EDT | 20.00 | 2.20 | 2.05 | 5.00 | 0.00 | - | 1 | 47 | 64.26% |
| MDRX220617P00021000 | 2022-05-11 3:13PM EDT | 21.00 | 3.20 | 4.20 | 4.50 | 0.00 | - | 14 | 24 | 55.27% |
| MDRX220617P00022000 | 2022-05-05 3:24PM EDT | 22.00 | 2.60 | 4.90 | 6.60 | 0.00 | - | 1 | 12 | 104.30% |
| MDRX220617P00023000 | 2022-05-06 11:33AM EDT | 23.00 | 4.25 | 5.10 | 6.80 | 0.00 | - | 1 | 1 | 118.16% |
| MDRX220617P00025000 | 2022-05-04 3:43PM EDT | 25.00 | 4.29 | 7.50 | 9.20 | 0.00 | - | 5 | 0 | 85.16% |
© 2022 Yahoo. All rights reserved.
