UK markets closed

Mylan N.V. (MYL)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
16.35-0.07 (-0.40%)
At close: 4:00PM EDT
In the money
Show:ListStraddle
Callsfor21 August 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MYL200821C000100002020-07-16 10:53AM EDT10.006.926.106.600.00-2020207.03%
MYL200821C000120002020-07-29 11:30AM EDT12.004.854.104.600.00--2144.92%
MYL200821C000125002020-08-06 12:50PM EDT12.503.653.553.95-0.18-4.70%4190100.39%
MYL200821C000145002020-07-30 3:30PM EDT14.502.201.612.220.00-5489.65%
MYL200821C000150002020-08-06 9:35AM EDT15.001.791.181.560.00-10724657.42%
MYL200821C000160002020-08-07 3:02PM EDT16.000.700.661.09-0.13-15.66%18837756.06%
MYL200821C000165002020-08-07 3:44PM EDT16.500.500.410.51-0.02-3.85%623546.88%
MYL200821C000170002020-08-07 3:34PM EDT17.000.300.270.32-0.05-14.29%271,36946.68%
MYL200821C000175002020-08-07 3:29PM EDT17.500.160.150.20-0.07-30.43%914,03247.85%
MYL200821C000180002020-08-07 3:53PM EDT18.000.100.070.13-0.07-41.18%630850.00%
MYL200821C000185002020-08-03 3:53PM EDT18.500.100.030.160.00-1953.52%
MYL200821C000190002020-08-06 2:42PM EDT19.000.060.020.080.00-17752.73%
MYL200821C000195002020-07-28 3:54PM EDT19.500.100.000.120.00--461.72%
MYL200821C000200002020-08-06 2:50PM EDT20.000.060.000.120.00-3871468.36%
MYL200821C000205002020-08-04 1:00PM EDT20.500.080.000.120.00-23275.00%
MYL200821C000210002020-07-29 9:30AM EDT21.000.060.000.110.00-234679.69%
MYL200821C000225002020-07-27 10:45AM EDT22.500.010.000.070.00-2234889.06%
MYL200821C000250002020-07-27 10:19AM EDT25.000.080.000.110.00-116120.31%
MYL200821C000275002020-06-17 2:40PM EDT27.500.040.000.110.00--1141.41%
MYL200821C000300002020-07-29 1:37PM EDT30.000.030.000.010.00-10418118.75%
Putsfor21 August 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MYL200821P000100002020-06-22 11:33AM EDT10.000.100.000.120.00--4150.00%
MYL200821P000125002020-07-31 11:14AM EDT12.500.050.000.120.00-25390.63%
MYL200821P000130002020-07-27 9:34AM EDT13.000.140.000.130.00--3081.25%
MYL200821P000135002020-08-03 11:18AM EDT13.500.130.000.140.00-41471.48%
MYL200821P000140002020-08-06 11:27AM EDT14.000.040.000.140.00-86,85260.94%
MYL200821P000145002020-08-04 1:40PM EDT14.500.220.040.220.00-259160.16%
MYL200821P000150002020-08-07 1:11PM EDT15.000.130.110.15-0.04-23.53%81,56250.78%
MYL200821P000155002020-08-07 11:23AM EDT15.500.320.180.33+0.08+33.33%111556.15%
MYL200821P000160002020-08-07 2:06PM EDT16.000.400.380.470.00-1,6873,32451.95%
MYL200821P000165002020-08-06 11:23AM EDT16.500.780.500.800.00-18612758.59%
MYL200821P000170002020-08-04 1:47PM EDT17.001.200.751.280.00-42251.17%
MYL200821P000175002020-08-05 3:04PM EDT17.501.241.241.660.00-226858.20%
MYL200821P000200002020-07-23 12:29PM EDT20.003.833.603.800.00-15467.19%
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