MYL - Mylan N.V.

NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Show:ListStraddle
Callsfor20 September 2019
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MYL190920C000125002019-08-21 1:42PM EDT12.506.656.5010.950.00-10101,155.86%
MYL190920C000150002019-09-16 2:27PM EDT15.006.835.758.150.00-4250516.80%
MYL190920C000170002019-08-28 3:02PM EDT17.002.362.825.600.00-11532.03%
MYL190920C000175002019-09-16 12:39PM EDT17.504.402.324.200.00-11,313291.41%
MYL190920C000180002019-09-06 9:43AM EDT18.002.041.825.250.00-4782218.75%
MYL190920C000185002019-09-16 9:57AM EDT18.503.151.674.650.00-1126225.78%
MYL190920C000190002019-09-16 3:20PM EDT19.002.970.584.200.00-10672125.78%
MYL190920C000195002019-09-18 12:27PM EDT19.501.800.743.65-0.66-26.83%10453178.13%
MYL190920C000200002019-09-18 11:59AM EDT20.001.321.251.39-0.15-10.20%311,41458.59%
MYL190920C000205002019-09-18 9:53AM EDT20.500.930.790.93-0.80-46.24%271,20152.34%
MYL190920C000210002019-09-18 3:02PM EDT21.000.420.430.53-0.23-35.38%271,13550.39%
MYL190920C000215002019-09-18 3:42PM EDT21.500.230.170.24-0.11-32.35%98172552.93%
MYL190920C000220002019-09-18 1:31PM EDT22.000.070.030.10-0.14-66.67%1857553.91%
MYL190920C000225002019-09-18 1:59PM EDT22.500.020.020.06-0.04-66.67%3753,23256.25%
MYL190920C000230002019-09-17 10:03AM EDT23.000.040.000.050.00-126865.63%
MYL190920C000235002019-09-17 9:59AM EDT23.500.030.000.020.00-20014167.19%
MYL190920C000240002019-09-13 10:09AM EDT24.000.050.000.030.00-1684.38%
MYL190920C000250002019-09-13 10:25AM EDT25.000.010.000.040.00-32,222112.50%
MYL190920C000275002019-07-31 9:37AM EDT27.500.100.000.050.00--26171.88%
Putsfor20 September 2019
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MYL190920P000125002019-08-15 10:54AM EDT12.500.030.000.030.00-10318.75%
MYL190920P000150002019-08-27 1:14PM EDT15.000.090.000.020.00-211,109206.25%
MYL190920P000155002019-09-11 3:56PM EDT15.500.040.000.040.00-23209.38%
MYL190920P000160002019-08-28 9:49AM EDT16.000.130.000.050.00--1196.88%
MYL190920P000165002019-08-26 11:51AM EDT16.500.240.000.030.00-25197165.63%
MYL190920P000170002019-09-04 9:54AM EDT17.000.110.000.040.00-122153.13%
MYL190920P000175002019-09-11 1:24PM EDT17.500.030.000.050.00-2314,359142.19%
MYL190920P000180002019-09-16 12:09PM EDT18.000.030.000.030.00-292434115.63%
MYL190920P000185002019-09-09 11:45AM EDT18.500.080.000.050.00-1169107.81%
MYL190920P000190002019-09-13 12:44PM EDT19.000.050.000.120.00-9539110.16%
MYL190920P000195002019-09-18 3:58PM EDT19.500.050.000.08+0.01+25.00%10040581.25%
MYL190920P000200002019-09-18 9:41AM EDT20.000.050.010.060.00-41,31660.94%
MYL190920P000205002019-09-18 10:23AM EDT20.500.150.030.14-0.04-21.05%1087355.86%
MYL190920P000210002019-09-18 2:14PM EDT21.000.280.160.24-0.04-12.50%1138151.95%
MYL190920P000215002019-09-17 10:34AM EDT21.500.600.370.470.00-1567956.25%
MYL190920P000220002019-09-17 10:21AM EDT22.000.920.730.860.00-21,45250.78%
MYL190920P000225002019-09-18 10:02AM EDT22.501.281.091.45+0.12+10.34%237663.28%
MYL190920P000230002019-09-09 3:34PM EDT23.001.990.553.900.00--1180.47%
MYL190920P000240002019-08-22 3:50PM EDT24.004.981.103.050.00--2188.28%
MYL190920P000250002019-08-22 3:50PM EDT25.005.992.374.200.00-11257.81%
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