NasdaqGS - Delayed Quote • USD
Medallion Financial Corp. (MFIN)
At close: April 26 at 4:00 PM EDT
After hours: April 26 at 6:27 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MFIN240517C00007500 | 4/26/2024 7:47 PM | 7.5 | 0.70 | 0.65 | 0.95 | -0.20 | -22.22% | 110 | 200 | 77.73% |
| MFIN240517C00010000 | 4/1/2024 1:42 PM | 10 | 0.10 | 0.00 | 0.15 | 0.00 | 0.00% | 3 | 277 | 75.78% |
| MFIN240517C00012500 | 2/20/2024 8:04 PM | 12.5 | 0.25 | 0.00 | 0.40 | 0.00 | 0.00% | 13 | 534 | 156.64% |
| MFIN240517C00015000 | 12/26/2023 7:10 PM | 15 | 0.15 | 0.05 | 0.25 | 0.00 | 0.00% | 1 | 3 | 182.81% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MFIN240517P00005000 | 4/24/2024 6:15 PM | 5 | 0.05 | 0.00 | 0.15 | 0.00 | 0.00% | 397 | 402 | 136.72% |
| MFIN240517P00007500 | 4/26/2024 3:17 PM | 7.5 | 0.42 | 0.35 | 0.45 | 0.12 | 40.00% | 2 | 3,192 | 79.10% |
| MFIN240517P00010000 | 3/13/2024 7:30 PM | 10 | 2.40 | 2.35 | 2.65 | 0.00 | 0.00% | 4 | 31 | 137.89% |
| MFIN240517P00012500 | 12/29/2023 4:59 PM | 12.5 | 3.00 | 2.35 | 3.60 | 0.00 | 0.00% | 10 | 10 | 0.00% |
Related Tickers
CPSS Consumer Portfolio Services, Inc.
8.59
0.00%
BFH Bread Financial Holdings, Inc.
36.97
+0.87%
FINV FinVolution Group
4.8900
+0.82%
YRD Yiren Digital Ltd.
5.08
+0.79%
ATLCP Atlanticus Holdings Corporation
22.21
-1.25%
NAVI Navient Corporation
15.72
-0.25%
AGM Federal Agricultural Mortgage Corporation
191.03
+1.03%
XYF X Financial
3.8461
+1.48%
RWAY Runway Growth Finance Corp.
12.78
+1.75%
CHW.TO Chesswood Group Limited
7.26
+0.14%