NasdaqGM - Nasdaq Real Time Price • USD
Marinus Pharmaceuticals, Inc. (MRNS)
As of 1:05 PM EDT. Market Open.
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRNS240517C00001000 | 5/8/2024 1:53 PM | 1 | 0.70 | 0.35 | 0.70 | 0.10 | 16.67% | 5 | 880 | 50.00% |
| MRNS240517C00002000 | 5/8/2024 4:26 PM | 2 | 0.05 | 0.00 | 0.05 | 0.01 | 25.00% | 122 | 4,027 | 140.63% |
| MRNS240517C00003000 | 5/6/2024 4:30 PM | 3 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 4 | 616 | 265.63% |
| MRNS240517C00004000 | 4/18/2024 1:30 PM | 4 | 0.30 | 0.00 | 0.00 | 0.00 | 0.00% | 25 | 432 | 50.00% |
| MRNS240517C00005000 | 5/8/2024 3:43 PM | 5 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 3 | 4 | 396.88% |
| MRNS240517C00006000 | 4/29/2024 6:11 PM | 6 | 0.05 | 0.00 | 0.10 | 0.00 | 0.00% | 1 | 881 | 506.25% |
| MRNS240517C00007000 | 4/15/2024 4:56 PM | 7 | 0.05 | 0.00 | 0.10 | 0.00 | 0.00% | 200 | 215 | 543.75% |
| MRNS240517C00008000 | 4/30/2024 1:30 PM | 8 | 0.05 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 105 | 987.50% |
| MRNS240517C00009000 | 5/7/2024 4:55 PM | 9 | 0.05 | 0.00 | 0.75 | 0.00 | 0.00% | 2 | 344 | 1,018.75% |
| MRNS240517C00010000 | 4/22/2024 1:48 PM | 10 | 0.05 | 0.00 | 0.20 | 0.00 | 0.00% | 1 | 2,290 | 718.75% |
| MRNS240517C00011000 | 4/25/2024 7:38 PM | 11 | 0.05 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 90 | 1,070.31% |
| MRNS240517C00012000 | 4/30/2024 7:44 PM | 12 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 103 | 7,539 | 593.75% |
| MRNS240517C00013000 | 4/23/2024 4:11 PM | 13 | 0.05 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 32 | 1,112.50% |
| MRNS240517C00014000 | 4/15/2024 4:54 PM | 14 | 0.03 | 0.00 | 0.75 | 0.00 | 0.00% | 3 | 125 | 1,131.25% |
| MRNS240517C00015000 | 3/26/2024 6:47 PM | 15 | 1.70 | 0.00 | 0.75 | 0.00 | 0.00% | 5 | 6 | 1,146.88% |
| MRNS240517C00016000 | 4/15/2024 2:15 PM | 16 | 0.01 | 0.00 | 0.85 | 0.00 | 0.00% | 7 | 8 | 1,214.06% |
| MRNS240517C00017000 | 4/15/2024 2:09 PM | 17 | 0.05 | 0.00 | 0.10 | 0.00 | 0.00% | 1 | 14 | 740.63% |
| MRNS240517C00018000 | 4/12/2024 7:29 PM | 18 | 0.90 | 0.00 | 0.75 | 0.00 | 0.00% | 2 | 23 | 1,190.63% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRNS240517P00001000 | 5/8/2024 1:30 PM | 1 | 0.10 | 0.00 | 0.05 | 0.00 | 0.00% | 1 | 623 | 212.50% |
| MRNS240517P00002000 | 5/8/2024 2:01 PM | 2 | 0.30 | 0.30 | 0.60 | -0.20 | -40.00% | 15 | 10,844 | 265.63% |
| MRNS240517P00003000 | 5/8/2024 4:12 PM | 3 | 1.42 | 1.25 | 1.55 | -0.12 | -7.79% | 2 | 698 | 353.13% |
| MRNS240517P00004000 | 5/7/2024 2:22 PM | 4 | 2.60 | 2.40 | 2.55 | 0.00 | 0.00% | 1 | 554 | 100.00% |
| MRNS240517P00005000 | 5/8/2024 2:35 PM | 5 | 3.50 | 3.40 | 3.60 | 0.01 | 0.29% | 1 | 3,581 | 396.88% |
| MRNS240517P00006000 | 5/6/2024 5:03 PM | 6 | 4.55 | 4.40 | 4.60 | 0.00 | 0.00% | 3 | 881 | 443.75% |
| MRNS240517P00007000 | 4/30/2024 5:08 PM | 7 | 5.60 | 5.30 | 5.60 | 0.00 | 0.00% | 1 | 204 | 668.75% |
| MRNS240517P00008000 | 4/26/2024 2:45 PM | 8 | 6.60 | 6.30 | 6.60 | 0.00 | 0.00% | 2 | 50 | 703.13% |
| MRNS240517P00009000 | 4/15/2024 3:51 PM | 9 | 7.50 | 7.30 | 8.80 | 0.00 | 0.00% | 25 | 1 | 1,218.75% |
| MRNS240517P00010000 | 3/28/2024 3:37 PM | 10 | 4.20 | 8.40 | 9.40 | 0.00 | 0.00% | 3 | 0 | 1,096.88% |
| MRNS240517P00011000 | 4/10/2024 4:58 PM | 11 | 5.40 | 9.30 | 10.40 | 0.00 | 0.00% | 16 | 0 | 1,071.88% |
| MRNS240517P00012000 | 4/3/2024 6:19 PM | 12 | 5.60 | 10.30 | 11.90 | 0.00 | 0.00% | 132 | 0 | 1,343.75% |
Related Tickers
GLYC GlycoMimetics, Inc.
0.3092
+1.24%
PXMD PaxMedica, Inc.
0.2500
-0.94%
LYRA Lyra Therapeutics, Inc.
0.3926
-6.52%
AEON AEON Biopharma, Inc.
1.6515
+3.87%
AMLX Amylyx Pharmaceuticals, Inc.
1.9200
-2.54%
SPRB Spruce Biosciences, Inc.
0.8101
+1.33%
ABEO Abeona Therapeutics Inc.
4.3746
-4.07%
VAXX Vaxxinity, Inc.
0.1180
-9.99%
CYCC Cyclacel Pharmaceuticals, Inc.
2.2900
+8.49%
APVO Aptevo Therapeutics Inc.
1.0399
-10.35%