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
MNK210115C000030002019-09-17 2:51PM EDT3.001.751.452.10-0.25-12.50%141,229169.34%
MNK210115C000050002019-09-17 12:39PM EDT5.001.401.201.50-0.19-11.95%6641,233151.86%
MNK210115C000080002019-09-17 2:50PM EDT8.000.700.401.20-0.55-44.00%14629128.13%
MNK210115C000100002019-09-16 1:11PM EDT10.001.020.551.300.00-167,894147.95%
MNK210115C000130002019-09-16 11:21AM EDT13.000.800.401.550.00-5016,767162.70%
MNK210115C000150002019-09-12 12:16PM EDT15.000.620.401.000.00-1785146.29%
MNK210115C000180002019-09-16 10:17AM EDT18.000.500.000.950.00-724,665134.18%
MNK210115C000200002019-09-16 10:16AM EDT20.000.400.200.700.00-451,451135.74%
MNK210115C000230002019-09-17 10:44AM EDT23.000.250.150.80-0.15-37.50%1185142.97%
MNK210115C000250002019-09-16 10:17AM EDT25.000.250.150.650.00-402,046138.87%
MNK210115C000280002019-09-13 9:30AM EDT28.000.250.100.650.00-159140.23%
MNK210115C000300002019-09-03 9:59AM EDT30.000.180.100.750.00-71,347147.46%
MNK210115C000320002019-06-07 11:25AM EDT32.001.300.500.850.00-720171.29%
MNK210115C000350002019-07-15 11:15AM EDT35.000.500.151.450.00-50184.57%
MNK210115C000370002019-06-07 11:10AM EDT37.001.850.200.650.00-15154.30%
MNK210115C000400002019-09-16 1:00PM EDT40.000.140.000.500.00-20113138.48%
MNK210115C000420002019-08-29 3:40PM EDT42.000.120.001.250.00-21,000176.17%
MNK210115C000450002019-06-07 11:25AM EDT45.001.550.200.450.00-11150.39%
MNK210115C000470002019-09-10 3:55PM EDT47.000.250.001.250.00-538179.69%
PutsforJanuary 15, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MNK210115P000030002019-09-17 10:22AM EDT3.001.951.802.50+0.15+8.33%21899180.08%
MNK210115P000050002019-09-11 11:39AM EDT5.003.203.203.700.00-101,227134.96%
MNK210115P000080002019-09-10 10:56AM EDT8.005.405.906.700.00-21,089145.12%
MNK210115P000100002019-09-10 11:25AM EDT10.007.607.308.900.00-43,226138.87%
MNK210115P000130002019-09-09 1:16PM EDT13.0011.2010.3011.500.00-2260133.40%
MNK210115P000150002019-09-17 12:21PM EDT15.0012.5112.4013.60-0.89-6.64%51,461147.27%
MNK210115P000180002019-09-16 11:29AM EDT18.0015.1014.7016.200.00-51,802101.56%
MNK210115P000200002019-09-17 12:06PM EDT20.0017.3017.0018.10+0.20+1.17%11,093117.38%
MNK210115P000230002019-08-02 1:09PM EDT23.0016.6921.1021.500.00-221187.30%
MNK210115P000250002019-08-28 11:34AM EDT25.0021.4021.6023.300.00-716112.50%
MNK210115P000300002019-08-29 12:44PM EDT30.0026.7026.5028.000.00-7295172.46%
MNK210115P000320002019-09-05 9:52AM EDT32.0030.5027.0031.500.00-53322.66%
MNK210115P000350002019-06-07 10:55AM EDT35.0014.4926.1027.400.00-3200.00%
MNK210115P000370002019-06-10 12:09AM EDT37.0017.9028.0028.800.00-080.00%
MNK210115P000400002019-05-22 9:36AM EDT40.0030.0029.7031.000.00-870.00%
MNK210115P000450002019-06-10 12:09AM EDT45.0029.1034.0038.700.00-000.00%
MNK210115P000470002019-06-10 12:09AM EDT47.0018.5036.1040.800.00-050.00%