MMSI - Merit Medical Systems, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show: List Straddle
Calls for September 20, 2019
Contract Name Last Trade Date Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
MMSI190920C00030000 2019-09-12 3:42PM EDT 30.00 0.25 0.00 0.25 0.00 - 1 10 54.88%
MMSI190920C00035000 2019-09-04 2:54PM EDT 35.00 0.20 0.00 0.00 0.00 - 124 131 50.00%
MMSI190920C00040000 2019-08-20 9:34AM EDT 40.00 0.22 0.00 0.00 0.00 - 2 144 50.00%
MMSI190920C00045000 2019-08-12 3:29PM EDT 45.00 0.15 0.05 0.05 0.00 - 6 0 179.69%
MMSI190920C00050000 2019-08-01 2:26PM EDT 50.00 0.15 0.00 0.25 0.00 - 102 125 242.19%
MMSI190920C00055000 2019-07-26 2:36PM EDT 55.00 0.20 0.00 0.25 0.00 - 10 10 272.66%
Puts for September 20, 2019
Contract Name Last Trade Date Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
MMSI190920P00025000 2019-09-12 3:19PM EDT 25.00 0.15 0.10 0.30 -0.12 -44.44% 2 25 76.17%
MMSI190920P00030000 2019-09-12 3:42PM EDT 30.00 3.30 1.75 0.00 0.00 - 4 7 0.00%
MMSI190920P00035000 2019-09-06 3:17PM EDT 35.00 4.30 6.00 0.00 0.00 - 1 146 0.00%
MMSI190920P00040000 2019-08-22 9:46AM EDT 40.00 5.50 11.00 14.60 0.00 - 1 0 225.78%
MMSI190920P00045000 2019-08-08 2:04PM EDT 45.00 7.14 12.60 16.80 0.00 - 18 0 0.00%