NasdaqGM - Delayed Quote • USD
Marinus Pharmaceuticals, Inc. (MRNS)
At close: May 3 at 4:00 PM EDT
After hours: May 3 at 7:58 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRNS240517C00001000 | 5/3/2024 2:04 PM | 1 | 0.60 | 0.45 | 0.60 | 0.15 | 33.33% | 24 | 909 | 162.50% |
| MRNS240517C00002000 | 5/3/2024 3:29 PM | 2 | 0.05 | 0.00 | 0.05 | 0.01 | 25.00% | 21 | 3,741 | 128.13% |
| MRNS240517C00003000 | 4/19/2024 3:15 PM | 3 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 1 | 612 | 237.50% |
| MRNS240517C00004000 | 4/18/2024 1:30 PM | 4 | 0.30 | 0.00 | 0.05 | 0.00 | 0.00% | 25 | 432 | 303.13% |
| MRNS240517C00005000 | 4/17/2024 4:46 PM | 5 | 0.05 | 0.00 | 0.75 | 0.00 | 0.00% | 2 | 4 | 753.13% |
| MRNS240517C00006000 | 4/29/2024 6:11 PM | 6 | 0.05 | 0.00 | 0.10 | 0.00 | 0.00% | 1 | 881 | 443.75% |
| MRNS240517C00007000 | 4/15/2024 4:56 PM | 7 | 0.05 | 0.00 | 0.10 | 0.00 | 0.00% | 200 | 215 | 478.13% |
| MRNS240517C00008000 | 4/30/2024 1:30 PM | 8 | 0.05 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 105 | 871.88% |
| MRNS240517C00009000 | 4/17/2024 5:08 PM | 9 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 5 | 346 | 468.75% |
| MRNS240517C00010000 | 4/22/2024 1:48 PM | 10 | 0.05 | 0.00 | 0.60 | 0.00 | 0.00% | 1 | 2,290 | 854.69% |
| MRNS240517C00011000 | 4/25/2024 7:38 PM | 11 | 0.05 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 90 | 945.31% |
| MRNS240517C00012000 | 4/30/2024 7:44 PM | 12 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 103 | 7,539 | 525.00% |
| MRNS240517C00013000 | 4/23/2024 4:11 PM | 13 | 0.05 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 32 | 981.25% |
| MRNS240517C00014000 | 4/15/2024 4:54 PM | 14 | 0.03 | 0.00 | 0.75 | 0.00 | 0.00% | 3 | 125 | 996.88% |
| MRNS240517C00015000 | 3/26/2024 6:47 PM | 15 | 1.70 | 0.00 | 0.75 | 0.00 | 0.00% | 5 | 6 | 1,012.50% |
| MRNS240517C00016000 | 4/15/2024 2:15 PM | 16 | 0.01 | 0.00 | 0.75 | 0.00 | 0.00% | 7 | 8 | 1,025.00% |
| MRNS240517C00017000 | 4/15/2024 2:09 PM | 17 | 0.05 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 14 | 1,037.50% |
| MRNS240517C00018000 | 4/12/2024 7:29 PM | 18 | 0.90 | 0.00 | 0.75 | 0.00 | 0.00% | 2 | 23 | 1,050.00% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRNS240517P00001000 | 5/3/2024 2:05 PM | 1 | 0.05 | 0.00 | 0.40 | 0.01 | 25.00% | 1 | 620 | 446.88% |
| MRNS240517P00002000 | 5/3/2024 2:17 PM | 2 | 0.40 | 0.45 | 0.75 | -0.15 | -27.27% | 6 | 10,848 | 223.44% |
| MRNS240517P00003000 | 4/30/2024 3:36 PM | 3 | 1.62 | 1.30 | 4.10 | 0.00 | 0.00% | 28 | 699 | 1,550.00% |
| MRNS240517P00004000 | 4/30/2024 3:37 PM | 4 | 2.62 | 2.35 | 3.50 | 0.00 | 0.00% | 10 | 554 | 743.75% |
| MRNS240517P00005000 | 5/2/2024 2:25 PM | 5 | 3.50 | 3.40 | 5.20 | 0.00 | 0.00% | 19 | 3,581 | 1,153.13% |
| MRNS240517P00006000 | 5/1/2024 7:00 PM | 6 | 4.50 | 4.40 | 5.90 | 0.00 | 0.00% | 2 | 881 | 1,054.69% |
| MRNS240517P00007000 | 4/30/2024 5:08 PM | 7 | 5.60 | 5.30 | 7.80 | 0.00 | 0.00% | 1 | 204 | 1,518.75% |
| MRNS240517P00008000 | 4/26/2024 2:45 PM | 8 | 6.60 | 6.40 | 7.90 | 0.00 | 0.00% | 2 | 50 | 1,125.00% |
| MRNS240517P00009000 | 4/15/2024 3:51 PM | 9 | 7.50 | 7.30 | 8.40 | 0.00 | 0.00% | 25 | 1 | 885.94% |
| MRNS240517P00010000 | 3/28/2024 3:37 PM | 10 | 4.20 | 8.40 | 9.40 | 0.00 | 0.00% | 3 | 0 | 954.69% |
| MRNS240517P00011000 | 4/10/2024 4:58 PM | 11 | 5.40 | 9.40 | 10.90 | 0.00 | 0.00% | 16 | 0 | 1,198.44% |
| MRNS240517P00012000 | 4/3/2024 6:19 PM | 12 | 5.60 | 10.30 | 11.90 | 0.00 | 0.00% | 132 | 0 | 1,171.88% |
Related Tickers
GLYC GlycoMimetics, Inc.
1.8300
+6.40%
AMLX Amylyx Pharmaceuticals, Inc.
2.0300
+1.50%
PXMD PaxMedica, Inc.
0.6883
0.00%
AEON AEON Biopharma, Inc.
1.7000
-49.40%
ABEO Abeona Therapeutics Inc.
4.6000
+13.02%
ZVSA ZyVersa Therapeutics, Inc.
5.45
-5.05%
TVGN Tevogen Bio Holdings Inc.
0.9700
-1.64%
ADXN Addex Therapeutics Ltd
8.95
+1.47%
OCUL Ocular Therapeutix, Inc.
6.17
+5.11%
VTYX Ventyx Biosciences, Inc.
4.8500
-1.22%