MYL - Mylan N.V.

NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Show:ListStraddle
Callsfor17 January 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MYL200117C000100002019-08-09 10:26AM EST10.009.1010.5513.100.00-161,546.88%
MYL200117C000125002020-01-07 10:34AM EST12.508.100.000.000.00-23,0620.00%
MYL200117C000150002020-01-16 3:46PM EST15.006.920.000.000.00-104,7630.00%
MYL200117C000165002020-01-06 10:25AM EST16.504.050.000.000.00-20450.00%
MYL200117C000175002020-01-16 1:12PM EST17.504.450.000.000.00-3567,0250.00%
MYL200117C000180002020-01-06 9:55AM EST18.002.450.000.000.00--50.00%
MYL200117C000185002020-01-08 11:53AM EST18.502.600.000.000.00-37370.00%
MYL200117C000190002020-01-16 3:13PM EST19.003.000.000.000.00-70750.00%
MYL200117C000195002020-01-16 10:23AM EST19.502.390.000.000.00-58040.00%
MYL200117C000200002020-01-16 3:42PM EST20.001.950.000.000.00-18012,8150.00%
MYL200117C000205002020-01-16 3:45PM EST20.501.450.000.000.00-725690.00%
MYL200117C000210002020-01-16 12:57PM EST21.000.940.000.000.00-1518910.00%
MYL200117C000215002020-01-16 3:27PM EST21.500.490.000.000.00-405250.00%
MYL200117C000220002020-01-16 3:39PM EST22.000.200.000.000.00-3511,1520.00%
MYL200117C000225002020-01-16 3:51PM EST22.500.050.000.000.00-54013,68612.50%
MYL200117C000235002020-01-16 12:21PM EST23.500.030.000.000.00-5010225.00%
MYL200117C000240002020-01-15 12:01PM EST24.000.010.000.000.00-516750.00%
MYL200117C000250002020-01-16 10:37AM EST25.000.010.000.000.00-220,16950.00%
MYL200117C000275002020-01-10 2:50PM EST27.500.010.000.000.00-2017,55350.00%
MYL200117C000300002020-01-15 10:40AM EST30.000.010.000.000.00-14,57550.00%
MYL200117C000325002019-12-03 10:18AM EST32.500.010.000.040.00-50328.13%
MYL200117C000350002019-12-19 10:55AM EST35.000.010.000.000.00-53,13050.00%
MYL200117C000375002020-01-02 10:14AM EST37.500.010.000.000.00-1042050.00%
MYL200117C000400002020-01-16 9:30AM EST40.000.140.000.000.00-26,12750.00%
MYL200117C000425002020-01-16 9:30AM EST42.500.090.000.000.00-240650.00%
MYL200117C000450002019-12-04 1:19PM EST45.000.010.000.040.00-50550.00%
MYL200117C000475002019-11-08 2:01PM EST47.500.020.000.040.00-189587.50%
MYL200117C000500002019-12-20 10:45AM EST50.000.040.000.000.00-20192050.00%
MYL200117C000525002019-12-26 2:19PM EST52.500.030.000.000.00-01650.00%
MYL200117C000550002019-07-10 1:39PM EST55.000.030.000.040.00-14214675.00%
MYL200117C000600002019-12-04 3:40PM EST60.000.010.000.040.00-20731.25%
MYL200117C000650002019-07-12 8:50AM EST65.000.020.010.040.00-100800.00%
Putsfor17 January 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MYL200117P000050002019-07-15 8:30AM EST5.000.040.000.050.00-101,237.50%
MYL200117P000075002019-09-06 11:39AM EST7.500.040.002.130.00-102862,070.31%
MYL200117P000100002019-12-16 11:40AM EST10.000.020.000.040.00-10662.50%
MYL200117P000125002020-01-14 9:30AM EST12.500.030.000.000.00-21,15150.00%
MYL200117P000150002020-01-15 11:40AM EST15.000.030.000.000.00-49,54150.00%
MYL200117P000165002019-12-26 12:32PM EST16.500.050.000.000.00--550.00%
MYL200117P000170002020-01-14 10:36AM EST17.000.010.000.000.00-104950.00%
MYL200117P000175002020-01-16 9:30AM EST17.500.040.000.000.00-214,77550.00%
MYL200117P000180002020-01-06 11:44AM EST18.000.050.000.000.00-246350.00%
MYL200117P000185002020-01-14 9:30AM EST18.500.010.000.000.00-1068450.00%
MYL200117P000190002020-01-14 10:36AM EST19.000.050.000.000.00-1025450.00%
MYL200117P000195002020-01-14 1:31PM EST19.500.050.000.000.00-2055050.00%
MYL200117P000200002020-01-16 12:15PM EST20.000.030.000.000.00-1512,26150.00%
MYL200117P000205002020-01-16 3:09PM EST20.500.010.000.000.00-14436150.00%
MYL200117P000210002020-01-15 3:55PM EST21.000.040.000.000.00-1,34960825.00%
MYL200117P000215002020-01-16 11:58AM EST21.500.050.000.000.00-227012.50%
MYL200117P000220002020-01-16 2:04PM EST22.000.360.000.000.00-1651273.13%
MYL200117P000225002020-01-16 12:34PM EST22.500.670.000.000.00-16,0910.00%
MYL200117P000250002020-01-13 9:39AM EST25.004.250.000.000.00-83190.00%
MYL200117P000275002020-01-15 1:11PM EST27.507.300.000.000.00-2013040.00%
MYL200117P000300002019-11-05 12:39PM EST30.0011.509.3012.650.00-10691,176.56%
MYL200117P000325002019-12-02 9:31AM EST32.5013.7410.3014.200.00-101,002.73%
MYL200117P000350002019-11-04 11:41AM EST35.0015.0014.4017.600.00-1161,385.94%
MYL200117P000375002019-08-02 2:46PM EST37.5017.6515.2019.100.00-201,149.22%
MYL200117P000400002020-01-15 1:11PM EST40.0019.800.000.000.00-2001810.00%
MYL200117P000425002019-06-09 11:05PM EST42.5015.1022.3023.800.00-001,512.11%
MYL200117P000450002019-06-09 11:05PM EST45.0015.6524.5526.550.00-301,575.39%
MYL200117P000475002019-06-09 11:05PM EST47.5012.3627.2028.850.00-001,627.73%
MYL200117P000500002019-12-26 3:50PM EST50.0030.400.000.000.00-100.00%
MYL200117P000525002019-06-09 11:05PM EST52.5017.1132.1533.950.00-001,738.28%
MYL200117P000550002019-06-03 12:06PM EST55.0037.9633.0037.750.00-101,742.19%
MYL200117P000600002019-06-09 11:05PM EST60.0032.8739.3042.250.00-001,928.13%
MYL200117P000650002019-06-09 11:05PM EST65.0024.9044.7046.400.00-001,950.00%
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