MNK - Mallinckrodt plc

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJanuary 15, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MNK210115C000005002019-11-11 10:05AM EST0.502.602.204.900.00-35232.81%
MNK210115C000010002019-11-21 10:55AM EST1.002.601.604.700.00--1229.69%
MNK210115C000020002020-01-16 2:51PM EST2.003.643.404.300.00-111149.61%
MNK210115C000025002020-01-10 3:36PM EST2.501.803.103.900.00-194135.55%
MNK210115C000030002020-01-16 2:19PM EST3.003.202.853.400.00-141,683121.48%
MNK210115C000035002020-01-17 12:13PM EST3.503.002.653.30+1.20+66.67%308564125.78%
MNK210115C000040002020-01-15 1:34PM EST4.002.402.453.200.00-3197127.83%
MNK210115C000045002020-01-16 2:08PM EST4.502.602.253.100.00-3245128.32%
MNK210115C000050002020-01-17 3:58PM EST5.002.602.252.85+0.17+7.00%3342,046129.49%
MNK210115C000080002020-01-17 2:21PM EST8.001.751.352.10+0.05+2.94%70659119.63%
MNK210115C000100002020-01-17 2:28PM EST10.001.451.351.65+0.15+11.54%1,3367,966122.95%
MNK210115C000130002020-01-17 12:59PM EST13.000.900.401.20-0.10-10.00%7616,858103.61%
MNK210115C000150002020-01-13 12:24PM EST15.001.000.500.850.00-1815104.40%
MNK210115C000180002020-01-17 12:06PM EST18.000.500.500.85+0.25+100.00%1004,759113.48%
MNK210115C000200002020-01-17 10:27AM EST20.000.490.401.00-0.01-2.00%131,490119.92%
MNK210115C000230002020-01-17 9:43AM EST23.000.300.300.60+0.10+50.00%10187111.13%
MNK210115C000250002020-01-16 2:54PM EST25.000.300.250.65+0.05+20.00%52,121114.84%
MNK210115C000280002019-12-30 12:56PM EST28.000.100.150.550.00-175112.50%
MNK210115C000300002020-01-15 12:57PM EST30.000.250.150.500.00-41,328113.48%
MNK210115C000320002019-06-07 10:25AM EST32.001.300.500.850.00-720139.45%
MNK210115C000350002019-12-19 11:16AM EST35.000.200.050.300.00-20100105.66%
MNK210115C000370002019-06-07 10:10AM EST37.001.850.200.650.00-15129.30%
MNK210115C000400002019-12-26 10:42AM EST40.000.050.000.350.00-2111110.55%
MNK210115C000420002019-08-29 2:40PM EST42.000.120.000.700.00-21,000128.71%
MNK210115C000450002020-01-15 12:47PM EST45.000.050.000.000.00-31150.00%
MNK210115C000470002020-01-16 12:09PM EST47.000.050.000.550.00-782126.56%
PutsforJanuary 15, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MNK210115P000010002019-12-11 11:32AM EST1.000.400.000.450.00-60158.59%
MNK210115P000015002019-12-20 2:56PM EST1.500.500.300.850.00-1037179.49%
MNK210115P000020002019-12-20 10:10AM EST2.000.800.550.850.00-201,175155.86%
MNK210115P000025002020-01-15 1:05PM EST2.501.000.801.050.00-115138148.44%
MNK210115P000030002020-01-16 3:28PM EST3.001.151.101.350.00-53,119147.66%
MNK210115P000035002020-01-15 10:26AM EST3.501.601.351.600.00-4112141.21%
MNK210115P000040002020-01-17 2:48PM EST4.001.801.752.00-0.05-2.70%3914,224145.61%
MNK210115P000045002020-01-17 1:50PM EST4.502.20--0.00---0.00%
MNK210115P000050002020-01-16 10:32AM EST5.002.382.202.700.00-201,189135.55%
MNK210115P000080002020-01-17 3:38PM EST8.004.704.304.80-0.47-9.09%41,058121.00%
MNK210115P000100002020-01-16 11:55AM EST10.006.256.006.70+0.01+0.16%33,232125.39%
MNK210115P000130002019-12-30 1:33PM EST13.0010.008.209.300.00-2264111.33%
MNK210115P000150002019-09-17 11:21AM EST15.0012.5112.6014.300.00-51,456267.09%
MNK210115P000180002020-01-16 3:37PM EST18.0013.2012.6013.600.00-11,80289.84%
MNK210115P000200002020-01-16 10:18AM EST20.0015.1014.9015.800.00-11,092111.33%
MNK210115P000230002019-11-12 12:55PM EST23.0020.3019.0019.800.00-44172.17%
MNK210115P000250002020-01-16 10:25AM EST25.0020.0019.7020.600.00-5071108.01%
MNK210115P000280002020-01-08 3:50PM EST28.0024.7022.2023.900.00-12104.59%
MNK210115P000300002019-11-12 10:57AM EST30.0027.4025.8027.400.00-1296194.14%
MNK210115P000320002019-09-05 8:52AM EST32.0030.5028.7031.300.00-53270.80%
MNK210115P000350002019-11-12 10:57AM EST35.0032.1029.3033.700.00-120196.00%
MNK210115P000370002019-06-09 11:09PM EST37.0017.9028.0028.800.00-080.00%
MNK210115P000400002019-05-22 8:36AM EST40.0030.0029.7031.000.00-870.00%
MNK210115P000450002019-06-09 11:09PM EST45.0029.1034.0038.700.00-000.00%
MNK210115P000470002019-06-09 11:09PM EST47.0018.5036.1040.800.00-050.00%