UK markets closed

Allscripts Healthcare Solutions, Inc. (MDRX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
16.73-0.04 (-0.24%)
At close: 04:00PM EDT
16.00 -0.73 (-4.36%)
After hours: 07:24PM EDT
In the money
Show:ListStraddle
Callsfor17 June 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MDRX220617C000080002021-12-23 4:00PM EDT8.0010.307.7010.500.00-1212223.05%
MDRX220617C000100002022-03-31 3:50PM EDT10.0012.5710.1013.000.00-20606.45%
MDRX220617C000110002022-01-03 3:57PM EDT11.007.609.2011.400.00-1010516.02%
MDRX220617C000140002021-12-17 2:26PM EDT14.004.803.604.000.00-11131.06%
MDRX220617C000150002021-12-16 12:50PM EDT15.003.502.954.300.00-11156.45%
MDRX220617C000160002022-05-09 10:38AM EDT16.001.121.151.30-1.08-49.09%1350.00%
MDRX220617C000170002022-05-20 9:30AM EDT17.001.040.600.75-0.01-0.95%5748.05%
MDRX220617C000180002022-03-16 10:03AM EDT18.004.503.605.400.00-36277.73%
MDRX220617C000190002022-05-09 11:39AM EDT19.000.650.101.000.00-56472.56%
MDRX220617C000200002022-05-05 3:14PM EDT20.000.900.050.500.00-51066.02%
MDRX220617C000210002022-05-20 3:09PM EDT21.000.050.000.65-0.30-85.71%82481.25%
MDRX220617C000220002022-05-13 3:29PM EDT22.000.200.000.250.00-4012770.31%
MDRX220617C000230002022-05-06 9:39AM EDT23.000.550.000.600.00-62698.44%
MDRX220617C000240002022-04-19 3:15PM EDT24.000.750.000.600.00-12107.03%
MDRX220617C000250002022-05-02 2:21PM EDT25.000.120.000.600.00-1357115.23%
MDRX220617C000260002022-04-27 2:09PM EDT26.000.190.000.550.00-1404119.92%
MDRX220617C000270002022-02-04 1:13PM EDT27.000.050.004.000.00-22250.88%
MDRX220617C000280002022-03-17 9:30AM EDT28.000.380.051.350.00--1173.44%
MDRX220617C000300002022-04-01 3:20PM EDT30.000.160.000.750.00-2021157.42%
Putsfor17 June 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MDRX220617P000100002022-02-14 12:23PM EDT10.000.450.001.500.00--1213.09%
MDRX220617P000110002021-12-06 11:34AM EDT11.000.250.000.350.00-451114.84%
MDRX220617P000140002022-03-14 12:00AM EDT14.000.35-0.000.00--012.50%
MDRX220617P000160002022-05-19 10:51AM EDT16.000.870.400.600.00-2451.86%
MDRX220617P000170002022-05-20 9:30AM EDT17.000.350.851.00-0.65-65.00%54846.97%
MDRX220617P000180002022-05-19 3:52PM EDT18.001.601.551.700.00-1749.41%
MDRX220617P000190002022-05-02 3:04PM EDT19.000.691.653.000.00-1583.79%
MDRX220617P000200002022-05-09 11:45AM EDT20.002.202.055.000.00-14764.26%
MDRX220617P000210002022-05-11 3:13PM EDT21.003.204.204.500.00-142455.27%
MDRX220617P000220002022-05-05 3:24PM EDT22.002.604.906.600.00-112104.30%
MDRX220617P000230002022-05-06 11:33AM EDT23.004.255.106.800.00-11118.16%
MDRX220617P000250002022-05-04 3:43PM EDT25.004.297.509.200.00-5085.16%