UK markets closed
NIKKEI 225
38,274.05 -131.61 (-0.34%) HANG SENG
17,763.03 +16.12 (+0.09%) CRUDE OIL
79.16 -2.77 (-3.38%) GOLD FUTURES
2,310.80 +7.90 (+0.34%) DOW
37,934.55 +118.63 (+0.31%) Bitcoin GBP
45,895.04 -2,373.21 (-4.92%)
Marinus Pharmaceuticals, Inc. (MRNS)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
As of 01:53PM EDT. Market open.
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRNS240517C00001000 | 2024-05-01 10:21AM EDT | 1.00 | 0.45 | 0.35 | 0.55 | 0.00 | - | 12 | 938 | 50.00% |
| MRNS240517C00002000 | 2024-05-01 12:13PM EDT | 2.00 | 0.05 | 0.00 | 0.05 | +0.01 | +25.00% | 3 | 3,724 | 123.44% |
| MRNS240517C00003000 | 2024-04-19 11:15AM EDT | 3.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 612 | 218.75% |
| MRNS240517C00004000 | 2024-04-18 9:30AM EDT | 4.00 | 0.30 | 0.00 | 0.05 | 0.00 | - | 25 | 432 | 275.00% |
| MRNS240517C00005000 | 2024-04-17 12:46PM EDT | 5.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 2 | 4 | 485.94% |
| MRNS240517C00006000 | 2024-04-29 2:11PM EDT | 6.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 1 | 881 | 468.75% |
| MRNS240517C00007000 | 2024-04-15 12:56PM EDT | 7.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 200 | 215 | 500.00% |
| MRNS240517C00008000 | 2024-04-30 9:30AM EDT | 8.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 105 | 782.81% |
| MRNS240517C00009000 | 2024-04-17 1:08PM EDT | 9.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 5 | 346 | 418.75% |
| MRNS240517C00010000 | 2024-04-22 9:48AM EDT | 10.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 2,290 | 437.50% |
| MRNS240517C00011000 | 2024-04-25 3:38PM EDT | 11.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 90 | 846.88% |
| MRNS240517C00012000 | 2024-04-30 3:44PM EDT | 12.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 103 | 7,539 | 468.75% |
| MRNS240517C00013000 | 2024-04-23 12:11PM EDT | 13.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 32 | 878.13% |
| MRNS240517C00014000 | 2024-04-15 12:54PM EDT | 14.00 | 0.03 | 0.00 | 0.75 | 0.00 | - | 3 | 125 | 892.19% |
| MRNS240517C00015000 | 2024-03-26 2:47PM EDT | 15.00 | 1.70 | 0.00 | 0.75 | 0.00 | - | 5 | 6 | 904.69% |
| MRNS240517C00016000 | 2024-04-15 10:15AM EDT | 16.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 7 | 8 | 915.63% |
| MRNS240517C00017000 | 2024-04-15 10:09AM EDT | 17.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 14 | 928.13% |
| MRNS240517C00018000 | 2024-04-12 3:29PM EDT | 18.00 | 0.90 | 0.00 | 0.75 | 0.00 | - | 2 | 23 | 937.50% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRNS240517P00001000 | 2024-04-23 3:43PM EDT | 1.00 | 0.04 | 0.00 | 0.10 | 0.00 | - | 241 | 620 | 193.75% |
| MRNS240517P00002000 | 2024-05-01 1:32PM EDT | 2.00 | 0.55 | 0.55 | 0.80 | -0.05 | -8.33% | 3 | 10,845 | 226.56% |
| MRNS240517P00003000 | 2024-04-30 11:36AM EDT | 3.00 | 1.62 | 1.40 | 1.65 | 0.00 | - | 28 | 699 | 315.63% |
| MRNS240517P00004000 | 2024-04-30 11:37AM EDT | 4.00 | 2.62 | 2.50 | 2.65 | 0.00 | - | 10 | 554 | 275.00% |
| MRNS240517P00005000 | 2024-04-26 2:23PM EDT | 5.00 | 3.60 | 3.50 | 3.90 | 0.00 | - | 1 | 3,598 | 485.94% |
| MRNS240517P00006000 | 2024-05-01 10:57AM EDT | 6.00 | 4.59 | 4.50 | 4.70 | +0.01 | +0.22% | 1 | 882 | 400.00% |
| MRNS240517P00007000 | 2024-04-30 1:08PM EDT | 7.00 | 5.60 | 5.40 | 5.80 | 0.00 | - | 1 | 204 | 428.13% |
| MRNS240517P00008000 | 2024-04-26 10:45AM EDT | 8.00 | 6.60 | 6.40 | 6.80 | 0.00 | - | 2 | 50 | 453.13% |
| MRNS240517P00009000 | 2024-04-15 11:51AM EDT | 9.00 | 7.50 | 7.40 | 8.30 | 0.00 | - | 25 | 1 | 743.75% |
| MRNS240517P00010000 | 2024-03-28 11:37AM EDT | 10.00 | 4.20 | 8.40 | 9.40 | 0.00 | - | 3 | 0 | 807.81% |
| MRNS240517P00011000 | 2024-04-10 12:58PM EDT | 11.00 | 5.40 | 9.40 | 10.20 | 0.00 | - | 16 | 0 | 740.63% |
| MRNS240517P00012000 | 2024-04-03 2:19PM EDT | 12.00 | 5.60 | 10.40 | 11.20 | 0.00 | - | 132 | 0 | 756.25% |
© 2024 Yahoo. All rights reserved.