MNK - Mallinckrodt plc

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJanuary 17, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MNK200117C000010002019-09-16 3:44PM EDT1.002.200.000.000.00-1100.00%
MNK200117C000025002019-09-17 3:27PM EDT2.501.200.000.000.00-8500.00%
MNK200117C000040002019-09-17 3:00PM EDT4.000.800.000.000.00-35025.00%
MNK200117C000050002019-09-17 3:17PM EDT5.000.550.000.000.00-57025.00%
MNK200117C000060002019-09-16 12:00PM EDT6.000.600.000.000.00-2025.00%
MNK200117C000075002019-09-17 10:02AM EDT7.500.400.000.000.00-20050.00%
MNK200117C000090002019-09-12 11:58AM EDT9.000.300.000.000.00-8050.00%
MNK200117C000100002019-09-17 2:55PM EDT10.000.150.000.000.00-12050.00%
MNK200117C000110002019-09-11 1:20PM EDT11.000.150.000.000.00-10050.00%
MNK200117C000125002019-09-10 2:08PM EDT12.500.300.000.000.00-905050.00%
MNK200117C000140002019-09-13 12:23PM EDT14.000.200.000.000.00-1050.00%
MNK200117C000150002019-09-10 12:12PM EDT15.000.200.000.000.00-902050.00%
MNK200117C000160002019-09-10 10:35AM EDT16.000.100.000.000.00-500050.00%
MNK200117C000175002019-09-10 12:22PM EDT17.500.100.000.000.00-500050.00%
MNK200117C000190002019-09-12 11:47AM EDT19.000.100.000.000.00-2050.00%
MNK200117C000200002019-09-11 9:51AM EDT20.000.200.000.000.00-5050.00%
MNK200117C000210002019-07-05 3:27PM EDT21.000.250.100.250.00-152216.41%
MNK200117C000225002019-08-09 2:34PM EDT22.500.130.000.550.00-150245.31%
MNK200117C000240002019-08-08 1:32PM EDT24.000.210.000.150.00-1519192.19%
MNK200117C000250002019-09-12 2:14PM EDT25.000.050.000.000.00-6050.00%
MNK200117C000260002019-06-07 10:55AM EDT26.000.700.050.350.00-2121237.11%
MNK200117C000280002019-05-21 9:30AM EDT28.000.200.150.250.00--5241.80%
MNK200117C000300002019-07-24 12:31PM EDT30.000.200.000.000.00-21,09950.00%
MNK200117C000350002019-09-10 3:45PM EDT35.000.050.000.000.00-1050.00%
MNK200117C000400002019-07-22 9:35AM EDT40.000.100.003.900.00-10873585.16%
MNK200117C000450002019-06-07 10:55AM EDT45.000.140.000.350.00-1576264.45%
MNK200117C000500002019-06-07 10:55AM EDT50.000.200.000.350.00-31,341270.31%
MNK200117C000550002019-06-07 10:55AM EDT55.000.160.000.750.00-3366323.05%
PutsforJanuary 17, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MNK200117P000010002019-09-17 2:37PM EDT1.000.220.000.000.00-10050.00%
MNK200117P000025002019-09-17 12:39PM EDT2.500.750.000.000.00-2606.25%
MNK200117P000040002019-09-16 12:26PM EDT4.002.000.000.000.00-3100.00%
MNK200117P000050002019-09-16 11:41AM EDT5.002.700.000.000.00-100.00%
MNK200117P000060002019-09-13 9:53AM EDT6.003.600.000.000.00-37500.00%
MNK200117P000075002019-09-11 10:25AM EDT7.504.500.000.000.00-100.00%
MNK200117P000090002019-09-12 2:53PM EDT9.006.300.000.000.00-5000.00%
MNK200117P000100002019-09-17 11:34AM EDT10.007.500.000.000.00-100.00%
MNK200117P000110002019-09-17 1:30PM EDT11.008.200.000.000.00-100.00%
MNK200117P000125002019-09-05 9:47AM EDT12.5011.200.000.000.00-50000.00%
MNK200117P000140002019-09-04 1:50PM EDT14.0011.550.000.000.00-900.00%
MNK200117P000150002019-08-30 3:25PM EDT15.0012.500.000.000.00-10200.00%
MNK200117P000160002019-08-06 1:27PM EDT16.0010.4013.3014.000.00-2,0000238.67%
MNK200117P000175002019-09-05 11:37AM EDT17.5016.000.000.000.00-1000.00%
MNK200117P000190002019-09-03 2:04PM EDT19.0016.680.000.000.00-100.00%
MNK200117P000200002019-09-16 12:58PM EDT20.0016.700.000.000.00-100.00%
MNK200117P000225002019-08-02 1:09PM EDT22.5015.9219.9021.800.00-22512380.08%
MNK200117P000240002019-06-07 10:55AM EDT24.009.7415.1015.700.00--100.00%
MNK200117P000250002019-08-30 2:24PM EDT25.0023.000.000.000.00-17100.00%
MNK200117P000260002019-06-07 10:55AM EDT26.009.9916.3018.100.00--100.00%
MNK200117P000270002019-05-22 12:56PM EDT27.0017.8517.4020.400.00-1090.00%
MNK200117P000280002019-07-01 2:09PM EDT28.0018.900.000.000.00--00.00%
MNK200117P000300002019-08-29 1:55PM EDT30.0026.700.000.000.00-800.00%
MNK200117P000350002019-08-23 9:34AM EDT35.0030.600.000.000.00-000.00%
MNK200117P000400002019-06-07 11:25AM EDT40.0024.8028.9033.400.00-100.00%
MNK200117P000450002019-06-10 12:09AM EDT45.0021.9034.0038.700.00-000.00%
MNK200117P000500002019-06-10 12:09AM EDT50.0024.7039.1043.700.00-010.00%
MNK200117P000550002019-06-07 11:25AM EDT55.0038.8343.8048.400.00-100.00%