MannKind Corp $6.25

down -0.14


17/4/2014 08:10 PM  |  NASDAQ : MNKD  
Industries : Drugs / Biotechnology
Last Trade: 6.25
Trade Time: Apr 17 08:10 PM Eastern Daylight Time
Change: -0.14 (-2.19 %)
Prev Close: 6.39
Open: 6.34
Bid: 6.24
Ask: 6.25
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite
Get Trend Analysis Icon Get MNKD Trend Analysis - it has outperformed the S&P 500 by 36%
Options:

Call Options: MNKD

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
0.50 MNKD1419D0.5 5.50 0.00 5.55 1248.0 6.15 1278.0 0.0 0
1.00 MNKD1419D1 5.03 0.03 5.05 2106.0 5.65 2151.0 2.0 1
1.00 MNKD1425D1 5.05 0.00 5.05 1450.0 5.65 1480.0 0.0 0
1.50 MNKD1419D1.5 4.55 0.00 4.60 798.0 5.10 1278.0 0.0 0
1.50 MNKD1425D1.5 4.55 0.00 4.60 875.0 5.10 1505.0 0.0 0
2.00 MNKD1419D2 4.26 0.21 4.20 355.0 4.30 393.0 21.0 1,718
2.00 MNKD1425D2 4.05 0.00 4.10 875.0 4.60 2263.0 0.0 0
2.50 MNKD1419D2.5 3.55 0.00 3.60 1197.0 4.10 1917.0 0.0 0
2.50 MNKD1425D2.5 3.55 0.00 3.60 875.0 4.10 2263.0 0.0 0
3.00 MNKD1419D3 3.25 -0.05 3.20 409.0 3.30 237.0 60.0 2,768
3.00 MNKD1425D3 2.95 -0.10 3.10 875.0 3.60 2263.0 5.0 5
3.50 MNKD1419D3.5 2.57 0.00 2.65 747.0 3.05 1917.0 0.0 0
3.50 MNKD1425D3.5 1.40 -1.17 2.65 875.0 3.05 2401.0 31.0 31
4.00 MNKD1419D4 2.22 -0.11 2.21 207.0 2.34 720.0 30.0 1,826
4.00 MNKD1425D4 2.40 0.32 2.16 475.0 2.54 2491.0 9.0 43
4.50 MNKD1419D4.5 1.59 0.00 1.68 627.0 2.00 1917.0 0.0 0
4.50 MNKD1425D4.5 2.50 0.92 1.68 420.0 2.01 2411.0 7.0 42
5.00 MNKD1419D5 1.23 -0.08 1.20 336.0 1.29 254.0 390.0 6,697
5.00 MNKD1425D5 1.05 -0.06 1.19 465.0 1.51 2406.0 1.0 342
5.50 MNKD1419D5.5 0.59 0.00 0.68 400.0 0.84 762.0 0.0 0
5.50 MNKD1425D5.5 0.71 0.01 0.73 728.0 1.03 3140.0 9.0 372
6.00 MNKD1419D6 0.25 -0.17 0.23 20.0 0.29 10.0 2853.0 8,795
6.00 MNKD1425D6 0.42 -0.02 0.38 10.0 0.44 50.0 112.0 949
6.50 MNKD1419D6.5 0.01 -0.04 0.01 5.0 0.03 351.0 457.0 2,020
6.50 MNKD1425D6.5 0.14 -0.06 0.10 58.0 0.15 75.0 492.0 833
7.00 MNKD1419D7 0.01 -0.01 0.01 7.0 0.01 299.0 192.0 10,173
7.00 MNKD1425D7 0.05 -0.02 0.05 20.0 0.07 643.0 321.0 2,300
7.50 MNKD1419D7.5 0.06 0.03 0.01 5.0 0.03 228.0 60.0 230
7.50 MNKD1425D7.5 0.01 0.00 0.01 48.0 0.07 1241.0 2.0 699
8.00 MNKD1419D8 0.01 -0.01 0.01 1.0 0.01 21.0 18.0 19,750
8.00 MNKD1425D8 0.03 -0.02 0.01 1.0 0.04 194.0 10.0 1,014
8.50 MNKD1419D8.5 0.10 0.00 0.01 5.0 0.07 1054.0 0.0 0
8.50 MNKD1425D8.5 0.41 0.40 0.01 33.0 0.08 1771.0 205.0 564
9.00 MNKD1419D9 0.01 0.00 0.01 37.0 0.01 100.0 3.0 4,424
9.00 MNKD1425D9 0.01 -0.06 0.01 1.0 0.04 156.0 744.0 1,464
9.50 MNKD1419D9.5 0.10 0.00 0.00 0.0 0.07 1035.0 0.0 0
9.50 MNKD1425D9.5 0.01 -0.04 0.01 5.0 0.05 973.0 162.0 397
10.00 MNKD1419D10 0.02 0.01 0.01 15.0 0.01 360.0 201.0 31,875
10.00 MNKD1425D10 0.01 0.00 0.01 14.0 0.05 1012.0 74.0 756
10.50 MNKD1419D10.5 0.07 0.00 0.00 0.0 0.07 1034.0 0.0 0
11.00 MNKD1419D11 0.02 -0.01 0.01 1.0 0.01 11.0 18.0 2,565
11.00 MNKD1425D11 0.01 -0.04 0.01 80.0 0.05 1043.0 100.0 1,040
11.50 MNKD1419D11.5 0.11 0.00 0.00 0.0 0.08 1047.0 0.0 0
12.00 MNKD1419D12 0.01 -0.01 0.01 5.0 0.01 25.0 5.0 10,294
12.50 MNKD1419D12.5 0.11 0.00 0.00 0.0 0.08 1047.0 0.0 0
13.00 MNKD1419D13 0.01 -0.01 0.01 25.0 0.01 20.0 525.0 9,212
13.50 MNKD1419D13.5 0.11 0.00 0.00 0.0 0.08 1047.0 0.0 0
14.00 MNKD1419D14 0.10 0.00 0.38 11.0 0.08 1044.0 0.0 0

Put Options: MNKD

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
0.50 MNKD1419P0.5 0.11 0.00 0.00 0.0 0.08 1047.0 0.0 0
1.00 MNKD1419P1 0.01 -0.01 0.01 2.0 0.01 100.0 50.0 9,709
1.00 MNKD1425P1 0.02 0.00 0.09 1.0 0.02 30.0 10.0 108
1.50 MNKD1419P1.5 0.11 0.00 0.00 0.0 0.07 1018.0 0.0 0
1.50 MNKD1425P1.5 0.05 -0.15 0.05 8.0 0.17 1746.0 8.0 81
2.00 MNKD1419P2 0.01 0.00 0.01 113.0 0.01 345.0 3.0 14,829
2.00 MNKD1425P2 0.04 0.00 0.03 2.0 0.04 156.0 2.0 403
2.50 MNKD1419P2.5 0.09 0.00 0.00 0.0 0.06 1006.0 0.0 0
2.50 MNKD1425P2.5 0.03 0.02 0.01 4.0 0.02 15.0 100.0 120
3.00 MNKD1419P3 0.02 0.00 0.02 19.0 0.01 3.0 20.0 23,271
3.00 MNKD1425P3 0.03 0.00 0.03 10.0 0.04 167.0 10.0 292
3.50 MNKD1419P3.5 0.09 0.00 0.00 0.0 0.06 1012.0 0.0 0
3.50 MNKD1425P3.5 0.05 -0.15 0.01 4.0 0.18 1925.0 10.0 35
4.00 MNKD1419P4 0.01 0.00 0.01 156.0 0.01 364.0 1.0 26,889
4.00 MNKD1425P4 0.02 -0.04 0.03 2.0 0.05 1005.0 5.0 479
4.50 MNKD1419P4.5 0.05 0.00 0.00 0.0 0.08 1044.0 0.0 0
4.50 MNKD1425P4.5 0.03 0.02 0.01 3.0 0.05 1186.0 4.0 184
5.00 MNKD1419P5 0.02 0.01 0.01 7.0 0.01 70.0 10.0 22,460
5.00 MNKD1425P5 0.02 0.00 0.02 44.0 0.04 37.0 104.0 1,509
5.50 MNKD1419P5.5 0.01 0.00 0.01 80.0 0.02 85.0 80.0 150
5.50 MNKD1425P5.5 0.06 0.00 0.01 568.0 0.09 365.0 5.0 428
6.00 MNKD1419P6 0.01 -0.02 0.01 62.0 0.01 142.0 53.0 7,964
6.00 MNKD1425P6 0.15 0.01 0.14 31.0 0.17 10.0 708.0 1,061
6.50 MNKD1419P6.5 0.22 0.01 0.23 28.0 0.30 264.0 363.0 460
6.50 MNKD1425P6.5 0.35 -2.32 0.33 671.0 0.46 177.0 120.0 538
7.00 MNKD1419P7 0.75 0.10 0.71 176.0 0.80 252.0 114.0 3,475
7.00 MNKD1425P7 0.75 0.08 0.62 887.0 0.86 77.0 1.0 236
7.50 MNKD1419P7.5 1.08 0.00 1.02 237.0 1.32 72.0 0.0 0
7.50 MNKD1425P7.5 0.72 -0.39 1.03 336.0 1.37 96.0 15.0 20
8.00 MNKD1419P8 1.66 -0.10 1.71 175.0 1.79 184.0 1.0 1,981
8.00 MNKD1425P8 1.65 0.05 1.52 336.0 1.87 110.0 10.0 6
8.50 MNKD1419P8.5 2.01 0.00 2.00 1344.0 2.34 493.0 0.0 0
8.50 MNKD1425P8.5 2.04 0.00 2.02 496.0 2.40 339.0 0.0 0
9.00 MNKD1419P9 2.10 -0.47 2.55 1522.0 2.82 32.0 2.0 74
9.00 MNKD1425P9 2.53 0.00 2.47 489.0 2.86 162.0 0.0 0
9.50 MNKD1419P9.5 2.99 0.00 2.98 1204.0 3.40 717.0 0.0 0
9.50 MNKD1425P9.5 3.00 0.00 2.99 546.0 3.40 316.0 0.0 0
10.00 MNKD1419P10 3.86 0.31 3.55 1047.0 3.85 720.0 5.0 22,275
10.00 MNKD1425P10 3.50 0.00 3.45 360.0 3.90 316.0 0.0 0
10.50 MNKD1419P10.5 4.00 0.00 3.90 1327.0 4.40 834.0 0.0 0
11.00 MNKD1419P11 5.60 1.10 4.45 1876.0 4.85 1175.0 50.0 645
11.00 MNKD1425P11 3.90 -0.60 4.45 360.0 4.90 316.0 10.0 10
11.50 MNKD1419P11.5 5.00 0.00 4.90 1204.0 5.40 717.0 0.0 0
12.00 MNKD1419P12 5.95 0.50 5.60 1053.0 5.90 1107.0 48.0 3,857
12.50 MNKD1419P12.5 5.95 0.00 5.85 1204.0 6.45 1054.0 0.0 0
13.00 MNKD1419P13 7.25 0.85 6.60 890.0 6.90 937.0 500.0 500
13.50 MNKD1419P13.5 6.95 0.00 6.90 1204.0 7.45 1054.0 0.0 0
14.00 MNKD1419P14 7.40 0.00 7.35 1321.0 7.95 1171.0 0.0 0
Trading Center