MYL - Mylan N.V.

NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Show:ListStraddle
Callsfor28 February 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MYL200228C000175002020-02-28 3:39PM EST17.500.030.000.02-2.18-98.64%56916831.25%
MYL200228C000180002020-02-28 12:34PM EST18.000.050.000.13-1.82-97.33%2386.72%
MYL200228C000185002020-02-27 3:56PM EST18.500.010.000.08-1.11-99.11%12431104.69%
MYL200228C000190002020-02-28 12:58PM EST19.000.030.050.03-0.85-96.59%192199131.25%
MYL200228C000195002020-02-28 10:26AM EST19.500.13-0.56-0.50-79.37%5229373.44%
MYL200228C000200002020-02-28 10:18AM EST20.000.050.050.07-0.41-89.13%206356196.88%
MYL200228C000205002020-02-28 10:57AM EST20.500.050.000.01-0.33-86.84%12255143.75%
MYL200228C000210002020-02-28 2:15PM EST21.000.020.000.05-0.23-92.00%223532206.25%
MYL200228C000215002020-02-28 12:20PM EST21.500.020.000.25-0.16-88.89%348353314.06%
MYL200228C000220002020-02-27 3:15PM EST22.000.030.020.48-0.13-81.25%23258406.25%
MYL200228C000225002020-02-27 3:47PM EST22.500.160.000.030.00-242794243.75%
MYL200228C000230002020-02-27 3:27PM EST23.000.020.000.01-0.09-81.82%37502225.00%
MYL200228C000235002020-02-26 2:29PM EST23.500.060.002.130.00-116789.84%
MYL200228C000240002020-02-26 3:34PM EST24.000.060.000.200.00-1306400.00%
MYL200228C000245002020-02-21 3:55PM EST24.500.120.002.120.00-1116840.63%
MYL200228C000250002020-02-25 11:26AM EST25.000.060.000.070.00-2083362.50%
MYL200228C000260002020-02-11 10:03AM EST26.000.200.032.130.00--11919.53%
MYL200228C000270002020-02-10 12:13AM EST27.000.200.002.130.00--10958.59%
MYL200228C000275002020-02-05 3:49PM EST27.500.130.002.120.00--10978.13%
MYL200228C000280002020-01-28 2:58PM EST28.000.090.000.000.00-3050.00%
Putsfor28 February 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MYL200228P000140002020-02-25 12:06PM EST14.000.030.000.740.00-22442.97%
MYL200228P000150002020-02-24 3:30PM EST15.000.030.000.740.00-15342.19%
MYL200228P000155002020-02-27 1:00PM EST15.500.05-0.650.00--7389.84%
MYL200228P000160002020-02-27 10:55AM EST16.000.87-0.99-0.27-23.68%-1437.11%
MYL200228P000165002020-02-24 10:47AM EST16.500.010.000.02-0.09-90.00%-657.81%
MYL200228P000170002020-02-28 2:17PM EST17.000.070.000.18-0.28-80.00%455474.22%
MYL200228P000175002020-02-28 2:07PM EST17.500.500.000.78+0.07+16.28%11411154.69%
MYL200228P000180002020-02-28 3:33PM EST18.000.800.001.16+0.46+135.29%85230185.16%
MYL200228P000185002020-02-28 1:33PM EST18.501.200.991.75+0.33+37.93%5230116.41%
MYL200228P000190002020-02-28 3:35PM EST19.001.641.162.99+0.61+59.22%13594236.72%
MYL200228P000195002020-02-28 3:35PM EST19.502.171.682.80+1.18+119.19%252937350.78%
MYL200228P000200002020-02-28 2:35PM EST20.002.641.863.25+0.93+54.39%260379368.75%
MYL200228P000205002020-02-28 2:54PM EST20.503.162.593.80+0.45+16.61%10111418.75%
MYL200228P000210002020-02-27 11:13AM EST21.003.583.006.05+1.49+71.29%5523527.73%
MYL200228P000215002020-02-28 10:32AM EST21.504.402.386.30+1.10+33.33%415231.25%
MYL200228P000220002020-02-28 12:08PM EST22.005.012.886.50+1.63+48.22%137891.02%
MYL200228P000225002020-02-27 3:47PM EST22.503.683.357.550.00-18368.75%
MYL200228P000230002020-02-12 12:31PM EST23.001.473.858.100.00--11406.25%
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