MYL - Mylan N.V.

NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Show:ListStraddle
Callsfor21 February 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MYL200221C000125002019-12-26 1:47PM EST12.507.217.4011.550.00--10526.17%
MYL200221C000150002020-02-10 1:59PM EST15.007.754.008.150.00-46594.92%
MYL200221C000170002020-01-22 2:41PM EST17.004.932.024.300.00--30152.34%
MYL200221C000175002020-02-14 12:58PM EST17.504.203.553.750.00-1101118.75%
MYL200221C000185002020-01-30 3:28PM EST18.503.352.192.790.00-232102.73%
MYL200221C000195002020-02-11 10:30AM EST19.503.051.541.810.00-101076.17%
MYL200221C000200002020-02-18 12:04PM EST20.001.201.191.24-0.80-40.00%191,09645.70%
MYL200221C000205002020-02-18 11:37AM EST20.500.860.720.81-0.71-45.22%8242.58%
MYL200221C000210002020-02-18 11:25AM EST21.000.400.410.45-0.61-60.40%157439.65%
MYL200221C000215002020-02-18 11:31AM EST21.500.220.190.22-0.28-56.00%75639.84%
MYL200221C000220002020-02-18 11:40AM EST22.000.100.070.10-0.28-73.68%50327141.41%
MYL200221C000225002020-02-18 12:04PM EST22.500.030.030.05-0.17-85.00%7386,59745.31%
MYL200221C000230002020-02-18 11:05AM EST23.000.020.000.04-0.07-77.78%51,35653.91%
MYL200221C000235002020-02-13 1:02PM EST23.500.030.000.040.00-37556.25%
MYL200221C000240002020-02-18 11:25AM EST24.000.010.030.04-0.10-90.91%118571.88%
MYL200221C000245002020-02-12 9:36AM EST24.500.100.000.040.00-2873.44%
MYL200221C000250002020-02-12 9:50AM EST25.000.040.000.040.00-291381.25%
MYL200221C000255002020-01-29 9:41AM EST25.500.070.000.040.00--289.84%
MYL200221C000260002020-02-05 1:54PM EST26.000.080.000.040.00--196.88%
Putsfor21 February 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MYL200221P000150002019-12-31 11:27AM EST15.000.060.000.040.00--0159.38%
MYL200221P000175002020-01-27 12:50PM EST17.500.040.000.010.00-160478.13%
MYL200221P000185002020-01-21 2:43PM EST18.500.100.000.040.00-72771.09%
MYL200221P000190002020-02-05 1:24PM EST19.000.030.000.050.00-439961.72%
MYL200221P000195002020-02-13 3:49PM EST19.500.040.000.050.00-2024250.00%
MYL200221P000200002020-02-18 10:53AM EST20.000.050.030.07+0.01+25.00%362,08049.22%
MYL200221P000205002020-02-18 11:13AM EST20.500.160.110.14+0.03+23.08%1072744.92%
MYL200221P000210002020-02-18 11:47AM EST21.000.240.270.29+0.10+71.43%2322842.58%
MYL200221P000215002020-02-18 12:02PM EST21.500.530.500.58+0.25+89.29%138545.31%
MYL200221P000220002020-02-18 9:39AM EST22.000.500.860.960.00-658248.44%
MYL200221P000225002020-02-18 10:25AM EST22.501.361.311.43+0.39+40.21%6045558.59%
MYL200221P000230002020-02-18 10:09AM EST23.001.631.781.92+0.79+94.05%213652.34%
MYL200221P000235002020-02-07 10:20AM EST23.501.241.942.950.00-21687.11%
MYL200221P000250002020-01-16 12:26PM EST25.003.150.955.500.00-511338.67%
MYL200221P000275002020-01-16 9:30AM EST27.505.253.557.700.00-10370.31%
By using Yahoo, you agree that we and our partners can use cookies for purposes such as customising content and advertising. See our Privacy Policy to learn more