MYL - Mylan N.V.

NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Show:ListStraddle
Callsfor17 July 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MYL200717C000075002020-06-22 6:49PM EDT7.508.836.2510.750.00-55926.95%
MYL200717C000100002020-06-16 1:56PM EDT10.006.353.707.100.00-426453.13%
MYL200717C000125002020-06-23 3:18PM EDT12.503.651.513.750.00-2121147.66%
MYL200717C000135002020-06-30 10:40AM EDT13.502.400.154.15-0.20-7.69%11327.73%
MYL200717C000140002020-06-30 3:35PM EDT14.002.200.394.00+2.20--183.59%
MYL200717C000150002020-07-10 3:26PM EDT15.001.201.171.46-0.03-2.44%863171.48%
MYL200717C000155002020-07-10 10:32AM EDT15.500.700.001.47+0.70-20.45%2088131.45%
MYL200717C000160002020-07-10 3:42PM EDT16.000.470.440.54-0.19-28.79%1702,35455.08%
MYL200717C000165002020-07-10 3:33PM EDT16.500.230.030.46-0.45-66.18%19646371.09%
MYL200717C000170002020-07-10 3:55PM EDT17.000.130.120.15-0.19-59.38%12553351.17%
MYL200717C000175002020-07-10 3:57PM EDT17.500.060.000.06-0.18-75.00%306,92648.83%
MYL200717C000180002020-07-10 11:21AM EDT18.000.040.010.06-0.14-77.78%1050853.13%
MYL200717C000185002020-07-07 3:07PM EDT18.500.040.000.15-0.06-60.00%616875.00%
MYL200717C000190002020-07-06 1:51PM EDT19.000.050.002.13+0.05-1835230.47%
MYL200717C000195002020-06-24 2:52PM EDT19.500.070.002.130.00--3244.92%
MYL200717C000200002020-07-10 1:54PM EDT20.000.010.000.01-0.03-75.00%4510,02065.63%
MYL200717C000220002020-06-30 3:54PM EDT22.000.050.002.13+0.05--18307.03%
MYL200717C000225002020-07-06 3:42PM EDT22.500.030.000.00+0.02+200.00%81,43850.00%
MYL200717C000250002020-07-07 11:16AM EDT25.000.010.000.000.00-814,96350.00%
MYL200717C000275002020-06-16 12:48PM EDT27.500.010.000.000.00-112,06750.00%
MYL200717C000300002020-07-06 11:49AM EDT30.000.010.000.02-0.01-50.00%102,198178.13%
MYL200717C000325002020-06-17 9:30AM EDT32.500.010.000.010.00-13,665181.25%
Putsfor17 July 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MYL200717P000100002020-06-26 2:45PM EDT10.000.040.002.130.00-1129466.02%
MYL200717P000110002020-07-06 12:52PM EDT11.000.030.002.13-0.04-57.14%44402.34%
MYL200717P000120002020-06-25 2:02PM EDT12.000.070.002.130.00--0343.36%
MYL200717P000125002020-06-29 9:30AM EDT12.500.050.002.13-0.01-16.67%21,636315.23%
MYL200717P000130002020-06-29 3:49PM EDT13.000.050.002.14+0.05--6288.48%
MYL200717P000135002020-07-02 11:21AM EDT13.500.050.002.15+0.05-2023262.11%
MYL200717P000140002020-07-06 2:11PM EDT14.000.070.002.11-0.17-70.83%1088233.01%
MYL200717P000145002020-07-08 9:41AM EDT14.500.080.000.08-0.27-77.14%17653.13%
MYL200717P000150002020-07-10 3:35PM EDT15.000.110.110.14-0.44-80.00%82410,66857.03%
MYL200717P000155002020-07-10 2:34PM EDT15.500.200.000.74-0.48-70.59%314371.48%
MYL200717P000160002020-07-10 3:55PM EDT16.000.370.360.40-0.55-59.78%8510550.59%
MYL200717P000165002020-07-06 3:46PM EDT16.500.540.002.70-0.44-44.90%330126.56%
MYL200717P000170002020-07-07 3:05PM EDT17.001.110.002.95-0.22-16.54%1028104.88%
MYL200717P000175002020-07-10 1:26PM EDT17.501.660.161.86-0.37-18.23%302,789108.98%
MYL200717P000190002020-06-30 3:54PM EDT19.002.940.554.60+2.94--6304.49%
MYL200717P000200002020-07-08 12:34PM EDT20.003.903.104.45-0.10-2.50%92,256191.41%
MYL200717P000225002020-07-08 12:18PM EDT22.506.403.907.85-0.15-2.29%201,135366.41%
MYL200717P000250002020-07-01 10:00AM EDT25.008.726.7011.25-0.05-0.57%41,048178.91%
MYL200717P000300002020-06-22 6:49PM EDT30.009.2711.7016.250.00--135234.38%
MYL200717P000325002020-06-22 6:49PM EDT32.5010.8014.1518.800.00--100257.81%
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