MNK - Mallinckrodt plc

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforOctober 18, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MNK191018C000010002019-09-19 9:30AM EDT1.001.661.152.100.00-440404.69%
MNK191018C000020002019-09-20 1:49PM EDT2.000.910.701.15-0.09-9.00%70292.19%
MNK191018C000030002019-09-20 1:40PM EDT3.000.350.350.75+0.01+2.94%690278.13%
MNK191018C000040002019-09-20 3:53PM EDT4.000.250.150.25+0.05+25.00%1,1120216.41%
MNK191018C000050002019-09-17 10:43AM EDT5.000.150.000.500.00-210285.94%
MNK191018C000060002019-09-18 1:10PM EDT6.000.050.050.200.00-150259.38%
MNK191018C000070002019-09-20 10:01AM EDT7.000.050.000.15-0.08-61.54%70253.13%
MNK191018C000080002019-09-11 9:52AM EDT8.000.250.000.000.00-3050.00%
MNK191018C000090002019-09-05 10:14AM EDT9.000.080.000.100.00-60270.31%
MNK191018C000100002019-09-19 3:48PM EDT10.000.010.000.000.00-33050.00%
MNK191018C000110002019-09-05 10:51AM EDT11.000.060.000.000.00-8050.00%
MNK191018C000120002019-09-10 10:18AM EDT12.000.100.050.000.00-120278.13%
MNK191018C000130002019-09-05 12:15PM EDT13.000.250.000.000.00-2050.00%
MNK191018C000140002019-09-05 9:38AM EDT14.000.050.000.000.00-60050.00%
MNK191018C000150002019-09-05 9:46AM EDT15.000.100.000.000.00-7050.00%
MNK191018C000160002019-08-08 12:05PM EDT16.000.100.000.250.00-45104415.63%
MNK191018C000170002019-07-22 9:46AM EDT17.000.100.000.000.00-3430150.00%
MNK191018C000180002019-06-25 10:27AM EDT18.000.120.000.350.00-2229464.06%
MNK191018C000190002019-09-04 12:03PM EDT19.000.150.000.000.00-8050.00%
MNK191018C000200002019-07-24 12:54PM EDT20.000.050.000.000.00-915350.00%
MNK191018C000210002019-08-30 3:36PM EDT21.000.150.000.000.00-30100.00%
MNK191018C000220002019-08-13 12:11PM EDT22.000.100.050.000.00-70165356.25%
MNK191018C000230002019-06-03 3:28PM EDT23.000.110.050.300.00-415498.44%
MNK191018C000240002019-06-04 1:44PM EDT24.000.050.000.300.00-110489.06%
MNK191018C000250002019-08-30 11:43AM EDT25.000.050.000.750.00-20611.72%
MNK191018C000260002019-09-04 12:02PM EDT26.000.150.000.750.00-40617.19%
MNK191018C000270002019-09-04 12:06PM EDT27.000.100.000.750.00-10622.66%
MNK191018C000280002019-07-12 10:35AM EDT28.000.100.000.550.00-20580.47%
MNK191018C000290002019-06-07 10:55AM EDT29.000.300.000.750.00-460632.81%
MNK191018C000300002019-08-26 11:59AM EDT30.000.050.000.750.00-100637.50%
MNK191018C000310002019-06-07 10:55AM EDT31.001.100.350.750.00-1010715.63%
MNK191018C000330002019-06-07 10:55AM EDT33.001.030.150.300.00-1529576.56%
MNK191018C000340002019-06-07 10:55AM EDT34.000.750.500.300.00-11665.63%
MNK191018C000350002019-06-05 3:48PM EDT35.000.050.000.800.00-212669.53%
MNK191018C000360002019-06-07 10:55AM EDT36.000.150.000.800.00-11673.44%
PutsforOctober 18, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MNK191018P000010002019-09-19 12:22PM EDT1.000.080.050.100.00-10289.06%
MNK191018P000020002019-09-20 3:54PM EDT2.000.350.300.50+0.05+16.67%50252.34%
MNK191018P000030002019-09-20 2:10PM EDT3.000.950.801.30-0.02-2.06%260255.47%
MNK191018P000040002019-09-20 1:46PM EDT4.001.801.502.00+0.37+25.87%110211.72%
MNK191018P000050002019-09-12 2:25PM EDT5.002.202.453.200.00-50292.19%
MNK191018P000060002019-09-20 1:37PM EDT6.003.703.204.40-0.74-16.67%500317.97%
MNK191018P000070002019-09-20 10:33AM EDT7.004.404.205.20-1.00-18.52%10295.31%
MNK191018P000080002019-09-10 9:35AM EDT8.006.405.205.900.00-1140415.63%
MNK191018P000090002019-09-11 1:47PM EDT9.005.605.807.200.00-60555.47%
MNK191018P000100002019-09-11 12:57PM EDT10.006.806.908.400.00-100320.31%
MNK191018P000110002019-09-03 1:39PM EDT11.008.707.809.100.00-20552.34%
MNK191018P000120002019-07-16 12:52PM EDT12.004.107.108.700.00-100.00%
MNK191018P000130002019-09-05 11:00AM EDT13.0011.538.1012.700.00-301,398.44%
MNK191018P000140002019-09-10 9:51AM EDT14.0011.5011.1012.000.00-70552.34%
MNK191018P000150002019-09-10 10:25AM EDT15.0012.0012.1013.200.00-90379.69%
MNK191018P000160002019-08-30 9:42AM EDT16.0013.1012.6013.900.00-50530.47%
MNK191018P000170002019-08-30 2:06PM EDT17.0014.5114.1015.000.00-10582.81%
MNK191018P000180002019-08-29 3:35PM EDT18.0014.5015.1015.900.00-100548.44%
MNK191018P000190002019-05-28 3:25PM EDT19.0010.1210.0010.400.00-1280.00%
MNK191018P000200002019-06-07 10:55AM EDT20.003.9010.9011.300.00-101000.00%
MNK191018P000210002019-06-24 2:37PM EDT21.0012.6013.8016.400.00-200.00%
MNK191018P000230002019-06-07 10:55AM EDT23.003.2012.1015.200.00-15300.00%
MNK191018P000250002019-06-07 10:55AM EDT25.0010.2013.8018.400.00--00.00%
MNK191018P000260002019-06-07 10:55AM EDT26.0010.0015.9017.300.00-110.00%
MNK191018P000270002019-06-07 10:55AM EDT27.009.0015.9020.400.00-400.00%
MNK191018P000280002019-06-07 10:55AM EDT28.0010.6017.3021.300.00--80.00%
MNK191018P000300002019-06-07 10:55AM EDT30.0011.9018.7023.400.00--00.00%
MNK191018P000360002019-08-19 11:44AM EDT36.0031.5431.1035.300.00-201,234.38%