MYL - Mylan N.V.

NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Show:ListStraddle
Callsfor15 January 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MYL210115C000050002019-07-10 2:09PM EST5.0014.3512.3016.600.00--4110.74%
MYL210115C000075002019-11-06 10:52AM EST7.5010.309.7014.400.00-5794.97%
MYL210115C000100002020-01-22 10:58AM EST10.0012.159.2513.350.00-15,026112.21%
MYL210115C000125002020-01-16 10:34AM EST12.509.609.009.450.00-6238855.86%
MYL210115C000150002020-01-17 12:38PM EST15.007.827.157.300.00-4261,66048.19%
MYL210115C000175002020-01-24 3:40PM EST17.506.174.805.900.00-1012,16350.59%
MYL210115C000200002020-01-27 2:57PM EST20.004.254.054.250.00-106,98245.41%
MYL210115C000225002020-01-27 2:51PM EST22.503.152.903.100.00-172,93443.85%
MYL210115C000250002020-01-27 3:48PM EST25.002.101.952.200.00-409,73242.48%
MYL210115C000275002020-01-24 1:00PM EST27.501.751.371.530.00-842,32541.41%
MYL210115C000300002020-01-24 3:07PM EST30.001.200.911.040.00-21,60640.43%
MYL210115C000325002020-01-23 3:32PM EST32.500.960.580.710.00-2039339.89%
MYL210115C000350002020-01-24 3:40PM EST35.000.530.370.480.00-31,37139.45%
MYL210115C000375002020-01-21 12:32PM EST37.500.320.260.410.00-225241.36%
MYL210115C000400002020-01-21 9:43AM EST40.000.270.170.240.00-641439.55%
MYL210115C000425002019-06-07 9:55AM EST42.500.300.230.400.00-5920047.17%
MYL210115C000450002020-01-17 2:41PM EST45.000.150.050.230.00-19044.48%
MYL210115C000475002019-11-27 1:42PM EST47.500.130.000.140.00-101842.87%
MYL210115C000500002019-06-07 9:55AM EST50.000.130.000.210.00-41548.24%
MYL210115C000550002020-01-22 11:06AM EST55.000.050.000.080.00-121644.82%
Putsfor15 January 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MYL210115P000050002019-11-19 2:10PM EST5.000.100.000.090.00-5215370.31%
MYL210115P000075002020-01-17 3:37PM EST7.500.100.000.160.00-1033056.25%
MYL210115P000100002020-01-23 2:10PM EST10.000.250.020.350.00-604,41257.62%
MYL210115P000125002020-01-24 12:14PM EST12.500.490.500.590.00-21,16950.49%
MYL210115P000150002020-01-27 12:05PM EST15.001.070.841.160.00-811,38748.58%
MYL210115P000175002020-01-27 10:40AM EST17.501.851.831.930.00-65,49246.05%
MYL210115P000200002020-01-27 3:09PM EST20.002.872.672.990.00-58,09944.14%
MYL210115P000225002020-01-10 12:32PM EST22.504.504.204.350.00-101,01642.80%
MYL210115P000250002020-01-22 1:21PM EST25.005.505.806.000.00-2259,69642.02%
MYL210115P000275002020-01-09 12:51PM EST27.508.007.607.800.00-151,42840.50%
MYL210115P000300002020-01-22 1:02PM EST30.009.159.609.800.00-31,14639.26%
MYL210115P000325002020-01-03 9:30AM EST32.5012.5511.7511.950.00-2038638.14%
MYL210115P000350002019-12-31 10:36AM EST35.0015.3414.0514.200.00-1019336.72%
MYL210115P000375002019-06-17 10:35AM EST37.5020.1019.3019.550.00-2082.37%
MYL210115P000400002019-08-01 8:48AM EST40.0018.8920.0520.850.00-21466.43%
MYL210115P000425002019-07-30 8:30AM EST42.5021.7820.8524.750.00-0367.58%
MYL210115P000450002019-09-11 10:05AM EST45.0022.550.000.000.00-500.00%
MYL210115P000550002019-06-09 11:06PM EST55.0019.8034.3537.450.00-0090.45%
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