MannKind Corp $7.09

down -0.10


21/8/2014 04:00 PM  |  NASDAQ : MNKD  
Industries : Drugs / Biotechnology
Last Trade: 7.09
Trade Time: Aug 21 04:00 PM Eastern Daylight Time
Change: -0.10 (-1.39 %)
Prev Close: 7.19
Open: 7.18
Bid: 7.08
Ask: 7.09
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite
Get Trend Analysis Icon Get MNKD Trend Analysis - it has underperformed the S&P 500 by 2%
Options:

Call Options: MNKD

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
0.50 MNKD1422H0.5 6.60 0.00 6.45 290.0 7.00 946.0 0.0 0
1.00 MNKD1422H1 6.10 0.00 5.95 111.0 6.55 111.0 0.0 0
1.50 MNKD1422H1.5 5.45 0.00 5.45 111.0 6.05 111.0 0.0 0
2.00 MNKD1422H2 5.00 0.00 5.00 111.0 5.50 388.0 0.0 0
2.00 MNKD1429H2 5.10 0.00 5.00 102.0 5.50 302.0 0.0 0
2.50 MNKD1422H2.5 4.50 0.00 4.40 111.0 5.00 111.0 0.0 0
2.50 MNKD1429H2.5 4.60 0.00 4.40 111.0 5.00 111.0 0.0 0
3.00 MNKD1422H3 4.10 0.00 3.95 316.0 4.20 408.0 0.0 0
3.00 MNKD1429H3 4.10 0.00 3.90 111.0 4.50 111.0 0.0 0
3.50 MNKD1422H3.5 3.60 0.00 3.45 316.0 3.70 408.0 0.0 0
3.50 MNKD1429H3.5 3.60 0.00 3.40 111.0 4.00 111.0 0.0 0
4.00 MNKD1422H4 3.10 0.00 2.95 428.0 3.35 802.0 0.0 0
4.00 MNKD1429H4 3.10 0.00 2.93 102.0 3.45 302.0 0.0 0
4.50 MNKD1422H4.5 2.63 0.00 2.49 145.0 2.89 842.0 0.0 0
4.50 MNKD1429H4.5 2.63 0.00 2.48 102.0 2.90 302.0 0.0 0
5.00 MNKD1422H5 2.13 0.00 2.00 102.0 2.36 463.0 0.0 0
5.00 MNKD1429H5 2.50 0.37 1.94 162.0 2.40 492.0 1.0 6
5.50 MNKD1422H5.5 1.63 0.00 1.54 11.0 1.82 463.0 0.0 0
5.50 MNKD1429H5.5 1.63 0.00 1.53 61.0 1.83 206.0 0.0 0
6.00 MNKD1422H6 1.60 0.47 1.05 62.0 1.32 1776.0 15.0 15
6.00 MNKD1429H6 1.41 0.31 1.04 59.0 1.33 1515.0 101.0 99
6.50 MNKD1422H6.5 0.80 0.16 0.56 49.0 0.82 1246.0 20.0 121
6.50 MNKD1429H6.5 0.75 0.09 0.58 5.0 0.87 2872.0 10.0 32
7.00 MNKD1422H7 0.14 -0.12 0.12 30.0 0.14 50.0 179.0 3,528
7.00 MNKD1429H7 0.25 -0.09 0.22 63.0 0.28 238.0 29.0 2,377
7.50 MNKD1422H7.5 0.02 -0.01 0.01 490.0 0.02 176.0 103.0 5,082
7.50 MNKD1429H7.5 0.07 -0.05 0.05 382.0 0.10 372.0 224.0 2,330
8.00 MNKD1422H8 0.01 0.00 0.01 364.0 0.03 554.0 860.0 1,609
8.00 MNKD1429H8 0.05 0.00 0.02 500.0 0.04 625.0 66.0 1,459
8.50 MNKD1422H8.5 0.01 -0.01 0.01 121.0 0.01 251.0 25.0 1,064
8.50 MNKD1429H8.5 0.03 -0.07 0.01 1.0 0.05 846.0 45.0 388
9.00 MNKD1422H9 0.03 0.02 0.03 67.0 0.01 82.0 1.0 1,390
9.00 MNKD1429H9 0.04 -0.05 0.01 1.0 0.09 1194.0 250.0 1,464
9.50 MNKD1422H9.5 0.04 0.02 0.01 155.0 0.05 1011.0 3.0 168
9.50 MNKD1429H9.5 0.04 0.01 0.04 1.0 0.05 559.0 5.0 265
10.00 MNKD1422H10 0.02 0.01 0.03 52.0 0.05 980.0 159.0 988
10.00 MNKD1429H10 0.03 0.00 0.01 317.0 0.03 381.0 150.0 1,274
10.50 MNKD1422H10.5 0.08 0.03 0.08 6.0 0.01 204.0 20.0 295
10.50 MNKD1429H10.5 0.02 -0.03 0.01 11.0 0.05 489.0 35.0 89
11.00 MNKD1422H11 0.05 0.02 0.01 90.0 0.03 582.0 50.0 1,022
11.00 MNKD1429H11 0.03 0.00 0.01 50.0 0.05 578.0 15.0 862
11.50 MNKD1422H11.5 0.10 0.05 0.01 158.0 0.05 938.0 10.0 46
11.50 MNKD1429H11.5 0.05 0.00 0.03 84.0 0.05 583.0 2.0 175
12.00 MNKD1422H12 0.01 -0.04 0.01 13.0 0.05 971.0 10.0 683
12.00 MNKD1429H12 0.04 -0.01 0.03 60.0 0.05 583.0 60.0 336
12.50 MNKD1422H12.5 0.05 0.00 0.02 37.0 0.05 953.0 500.0 1,188
12.50 MNKD1429H12.5 0.18 0.13 0.03 37.0 0.05 528.0 10.0 315
13.00 MNKD1422H13 0.15 0.10 0.05 37.0 0.05 893.0 15.0 142
13.00 MNKD1429H13 0.05 0.00 0.02 75.0 0.05 500.0 0.0 0
13.50 MNKD1422H13.5 0.05 0.00 0.01 37.0 0.05 938.0 20.0 20
13.50 MNKD1429H13.5 0.25 0.20 0.04 100.0 0.05 500.0 10.0 10
14.00 MNKD1422H14 0.25 0.20 0.03 10.0 0.05 938.0 2.0 62
14.00 MNKD1429H14 0.07 0.02 0.04 37.0 0.05 578.0 74.0 206
14.50 MNKD1422H14.5 0.10 0.05 0.01 10.0 0.05 874.0 383.0 383
14.50 MNKD1429H14.5 0.05 0.00 0.04 10.0 0.05 528.0 0.0 0
15.00 MNKD1422H15 0.09 0.04 0.04 10.0 0.05 938.0 25.0 27
15.00 MNKD1429H15 0.01 -0.04 0.01 105.0 0.05 528.0 163.0 308
15.50 MNKD1422H15.5 0.67 0.62 0.03 20.0 0.05 938.0 4.0 4
15.50 MNKD1429H15.5 0.19 0.14 0.02 468.0 0.05 528.0 2.0 202
16.00 MNKD1422H16 0.05 0.00 0.05 40.0 0.05 993.0 0.0 0
16.00 MNKD1429H16 0.05 0.00 0.01 189.0 0.05 532.0 64.0 349
16.50 MNKD1422H16.5 0.05 0.00 0.01 236.0 0.05 993.0 0.0 0
16.50 MNKD1429H16.5 0.14 0.09 0.14 1.0 0.05 528.0 1.0 1
17.00 MNKD1422H17 0.05 0.00 0.05 30.0 0.05 993.0 0.0 0
17.00 MNKD1429H17 0.10 0.05 0.01 2.0 0.05 578.0 3.0 3
17.50 MNKD1422H17.5 0.05 0.00 0.00 0.0 0.05 993.0 0.0 0
17.50 MNKD1429H17.5 0.05 0.00 0.01 163.0 0.05 500.0 0.0 0
18.00 MNKD1422H18 0.05 0.00 0.00 0.0 0.05 993.0 0.0 0
18.00 MNKD1429H18 0.02 -0.03 0.01 3.0 0.05 578.0 1.0 81
18.50 MNKD1422H18.5 0.05 0.00 0.00 0.0 0.05 993.0 0.0 0
19.00 MNKD1422H19 0.10 0.05 0.01 50.0 0.05 959.0 100.0 150
19.00 MNKD1429H19 0.05 0.00 0.00 0.0 0.05 500.0 0.0 0

Put Options: MNKD

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
0.50 MNKD1422T0.5 0.06 0.00 0.00 0.0 0.06 1015.0 0.0 0
1.00 MNKD1422T1 0.06 0.00 0.00 0.0 0.06 944.0 0.0 0
1.50 MNKD1422T1.5 0.06 0.00 0.00 0.0 0.06 1044.0 0.0 0
2.00 MNKD1422T2 0.55 0.49 0.00 0.0 0.06 1133.0 4.0 4
2.00 MNKD1429T2 0.12 0.00 0.00 0.0 0.10 755.0 0.0 0
2.50 MNKD1422T2.5 0.06 0.00 0.00 0.0 0.06 1049.0 0.0 0
2.50 MNKD1429T2.5 0.12 0.00 0.00 0.0 0.11 927.0 0.0 0
3.00 MNKD1422T3 0.06 0.00 0.00 0.0 0.06 1050.0 0.0 0
3.00 MNKD1429T3 0.12 0.00 0.00 0.0 0.11 928.0 0.0 0
3.50 MNKD1422T3.5 0.06 0.00 0.00 0.0 0.06 790.0 0.0 0
3.50 MNKD1429T3.5 0.12 0.00 0.00 0.0 0.11 928.0 0.0 0
4.00 MNKD1422T4 0.06 0.00 0.01 8.0 0.06 825.0 0.0 0
4.00 MNKD1429T4 0.12 0.00 0.00 0.0 0.11 928.0 0.0 0
4.50 MNKD1422T4.5 0.06 0.00 0.00 0.0 0.06 917.0 0.0 0
4.50 MNKD1429T4.5 0.12 0.00 0.00 0.0 0.12 1129.0 0.0 0
5.00 MNKD1422T5 0.17 0.12 0.03 184.0 0.05 1011.0 48.0 48
5.00 MNKD1429T5 0.12 0.00 0.01 3.0 0.13 1145.0 0.0 0
5.50 MNKD1422T5.5 0.05 0.00 0.03 886.0 0.05 969.0 0.0 0
5.50 MNKD1429T5.5 0.12 0.00 0.03 279.0 0.13 2079.0 0.0 0
6.00 MNKD1422T6 0.07 0.01 0.02 390.0 0.06 982.0 24.0 40
6.00 MNKD1429T6 0.01 -0.05 0.01 6.0 0.05 659.0 60.0 192
6.50 MNKD1422T6.5 0.02 0.00 0.01 150.0 0.02 141.0 170.0 596
6.50 MNKD1429T6.5 0.05 0.00 0.02 906.0 0.08 586.0 117.0 441
7.00 MNKD1422T7 0.04 -0.03 0.03 2.0 0.04 2.0 457.0 1,896
7.00 MNKD1429T7 0.20 0.07 0.18 20.0 0.21 5.0 105.0 807
7.50 MNKD1422T7.5 0.41 0.07 0.36 720.0 0.46 225.0 210.0 1,526
7.50 MNKD1429T7.5 0.48 0.03 0.41 1340.0 0.54 60.0 110.0 615
8.00 MNKD1422T8 0.85 0.00 0.80 766.0 0.96 214.0 150.0 409
8.00 MNKD1429T8 0.90 0.10 0.76 619.0 1.04 100.0 1.0 496
8.50 MNKD1422T8.5 1.38 0.06 1.28 732.0 1.47 296.0 55.0 958
8.50 MNKD1429T8.5 1.25 -0.04 1.37 189.0 1.51 25.0 48.0 415
9.00 MNKD1422T9 1.80 0.07 1.69 1249.0 1.97 27.0 5.0 148
9.00 MNKD1429T9 1.00 -0.78 1.72 429.0 2.01 36.0 10.0 50
9.50 MNKD1422T9.5 2.23 0.00 2.11 583.0 2.51 603.0 0.0 0
9.50 MNKD1429T9.5 1.35 -0.92 2.14 957.0 2.55 159.0 8.0 8
10.00 MNKD1422T10 2.94 0.21 2.86 268.0 3.00 607.0 14.0 59
10.00 MNKD1429T10 2.67 -0.10 2.62 481.0 3.05 512.0 100.0 141
10.50 MNKD1422T10.5 3.52 0.32 3.10 348.0 3.50 562.0 5.0 5
10.50 MNKD1429T10.5 3.25 0.00 3.05 61.0 3.60 339.0 0.0 0
11.00 MNKD1422T11 3.70 0.00 3.60 367.0 4.00 521.0 0.0 0
11.00 MNKD1429T11 3.75 0.00 3.60 61.0 4.10 339.0 0.0 0
11.50 MNKD1422T11.5 4.20 0.00 4.05 387.0 4.55 390.0 0.0 0
11.50 MNKD1429T11.5 4.25 0.00 4.10 61.0 4.60 315.0 0.0 0
12.00 MNKD1422T12 4.70 0.00 4.55 367.0 5.05 121.0 0.0 0
12.00 MNKD1429T12 4.60 0.00 4.60 61.0 5.10 61.0 0.0 0
12.50 MNKD1422T12.5 5.20 0.00 5.00 370.0 5.60 344.0 0.0 0
12.50 MNKD1429T12.5 5.25 0.00 5.05 61.0 5.60 61.0 0.0 0
13.00 MNKD1422T13 5.70 0.00 5.55 367.0 6.10 344.0 0.0 0
13.00 MNKD1429T13 5.75 0.00 5.55 61.0 6.15 61.0 0.0 0
13.50 MNKD1422T13.5 6.20 0.00 6.05 367.0 6.60 344.0 0.0 0
13.50 MNKD1429T13.5 6.25 0.00 6.05 61.0 6.65 340.0 0.0 0
14.00 MNKD1422T14 6.70 0.00 6.55 367.0 7.10 344.0 0.0 0
14.00 MNKD1429T14 6.75 0.00 6.55 252.0 7.10 52.0 0.0 0
14.50 MNKD1422T14.5 7.20 0.00 7.05 367.0 7.60 344.0 0.0 0
14.50 MNKD1429T14.5 7.25 0.00 7.05 252.0 7.65 252.0 0.0 0
15.00 MNKD1422T15 7.60 0.00 7.60 318.0 8.10 335.0 0.0 0
15.00 MNKD1429T15 7.75 0.00 7.55 250.0 8.15 318.0 0.0 0
15.50 MNKD1422T15.5 8.10 0.00 8.00 367.0 8.60 342.0 0.0 0
15.50 MNKD1429T15.5 8.25 0.00 8.05 50.0 8.65 324.0 0.0 0
16.00 MNKD1422T16 8.60 0.00 8.60 318.0 9.10 335.0 0.0 0
16.00 MNKD1429T16 8.75 0.00 8.55 50.0 9.15 50.0 0.0 0
16.50 MNKD1422T16.5 9.10 0.00 9.00 100.0 9.60 374.0 0.0 0
16.50 MNKD1429T16.5 9.25 0.00 9.05 250.0 9.65 250.0 0.0 0
17.00 MNKD1422T17 9.65 0.00 9.50 100.0 10.10 100.0 0.0 0
17.00 MNKD1429T17 9.75 0.00 9.55 250.0 10.15 250.0 0.0 0
17.50 MNKD1422T17.5 10.10 0.00 10.00 100.0 10.65 399.0 0.0 0
17.50 MNKD1429T17.5 10.25 0.00 10.00 250.0 10.70 250.0 0.0 0
18.00 MNKD1422T18 10.60 0.00 10.35 100.0 11.25 399.0 0.0 0
18.00 MNKD1429T18 10.75 0.00 10.40 50.0 11.20 324.0 0.0 0
18.50 MNKD1422T18.5 11.15 0.00 10.85 100.0 11.75 399.0 0.0 0
19.00 MNKD1422T19 11.70 0.00 11.35 1040.0 12.25 448.0 0.0 0
19.00 MNKD1429T19 11.75 0.00 11.40 815.0 12.30 619.0 0.0 0
Trading Center