MNK - Mallinckrodt plc

NYSE - Nasdaq Real Time 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 EDT1.001.660.751.250.00-4487837.50%
MNK191018C000020002019-10-14 2:59PM EDT2.000.200.000.25-0.20-50.00%2477485.94%
MNK191018C000025002019-10-14 3:25PM EDT2.500.100.100.100.00-242533243.75%
MNK191018C000030002019-10-10 1:21PM EDT3.000.050.000.100.00-261,281275.00%
MNK191018C000035002019-10-01 9:45AM EDT3.500.150.000.200.00-568567425.00%
MNK191018C000040002019-10-07 9:30AM EDT4.000.090.000.050.00-55,311343.75%
MNK191018C000050002019-10-07 11:15AM EDT5.000.030.000.050.00-2415425.00%
MNK191018C000060002019-09-23 11:28AM EDT6.000.050.000.050.00-31,015493.75%
MNK191018C000070002019-09-20 10:01AM EDT7.000.050.000.050.00-10508543.75%
MNK191018C000080002019-09-23 3:39PM EDT8.000.010.000.050.00-201,002587.50%
MNK191018C000090002019-10-02 12:01PM EDT9.000.040.000.050.00-6724625.00%
MNK191018C000100002019-10-14 9:57AM EDT10.000.020.000.05-0.01-33.33%98,184656.25%
MNK191018C000110002019-09-05 10:51AM EDT11.000.060.000.050.00-8565687.50%
MNK191018C000120002019-10-02 12:06PM EDT12.000.040.050.050.00-12230796.88%
MNK191018C000130002019-09-05 12:15PM EDT13.000.250.000.050.00-2424737.50%
MNK191018C000140002019-09-05 9:38AM EDT14.000.050.000.050.00-60378762.50%
MNK191018C000150002019-09-05 9:46AM EDT15.000.100.000.050.00-7270775.00%
MNK191018C000160002019-08-08 12:05PM EDT16.000.100.000.250.00-451041,053.13%
MNK191018C000170002019-07-22 9:46AM EDT17.000.100.000.000.00-3430150.00%
MNK191018C000180002019-06-25 10:27AM EDT18.000.120.000.350.00-22291,173.44%
MNK191018C000190002019-09-04 12:03PM EDT19.000.150.000.050.00-8184850.00%
MNK191018C000200002019-09-24 12:51PM EDT20.000.010.000.050.00-6153862.50%
MNK191018C000210002019-08-30 3:36PM EDT21.000.150.000.050.00-3419875.00%
MNK191018C000220002019-08-13 12:11PM EDT22.000.100.050.000.00-70165887.50%
MNK191018C000230002019-06-03 3:28PM EDT23.000.110.050.300.00-4151,253.13%
MNK191018C000240002019-06-04 1:44PM EDT24.000.050.000.300.00-1101,225.00%
MNK191018C000250002019-08-30 11:43AM EDT25.000.050.000.450.00-2231,353.13%
MNK191018C000260002019-09-04 12:02PM EDT26.000.150.001.150.00-4471,771.88%
MNK191018C000270002019-09-04 12:06PM EDT27.000.100.001.150.00-1201,784.38%
MNK191018C000280002019-07-12 10:35AM EDT28.000.100.000.550.00-201,456.25%
MNK191018C000290002019-06-07 10:55AM EDT29.000.300.000.750.00-4601,589.06%
MNK191018C000300002019-08-26 11:59AM EDT30.000.050.000.450.00-10711,409.38%
MNK191018C000310002019-06-07 10:55AM EDT31.001.100.350.750.00-10101,803.13%
MNK191018C000330002019-06-07 10:55AM EDT33.001.030.150.300.00-15291,437.50%
MNK191018C000340002019-06-07 10:55AM EDT34.000.750.500.300.00-111,668.75%
MNK191018C000350002019-06-05 3:48PM EDT35.000.050.000.800.00-2121,676.56%
MNK191018C000360002019-06-07 10:55AM EDT36.000.150.000.800.00-111,684.38%
PutsforOctober 18, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MNK191018P000010002019-10-02 9:48AM EDT1.000.020.000.050.00-1533437.50%
MNK191018P000015002019-10-14 2:48PM EDT1.500.030.000.05-0.01-25.00%1079225.00%
MNK191018P000020002019-10-14 2:38PM EDT2.000.140.100.15+0.04+40.00%811,113168.75%
MNK191018P000025002019-10-14 1:10PM EDT2.500.450.300.75+0.06+15.38%5328243.75%
MNK191018P000030002019-10-14 1:21PM EDT3.000.950.851.25+0.30+46.15%1222381.25%
MNK191018P000040002019-10-14 2:53PM EDT4.002.061.652.30+0.26+14.44%101,892403.13%
MNK191018P000050002019-10-14 1:12PM EDT5.002.902.603.00+0.15+5.45%502,735543.75%
MNK191018P000060002019-10-14 10:08AM EDT6.003.823.104.00+0.32+9.14%38,117615.63%
MNK191018P000070002019-10-14 3:28PM EDT7.005.004.905.10+0.50+11.11%15015,460671.88%
MNK191018P000080002019-10-08 2:37PM EDT8.005.505.706.100.00-1001,090887.50%
MNK191018P000090002019-10-08 3:17PM EDT9.006.546.407.200.00-109,1681,060.94%
MNK191018P000100002019-10-04 3:53PM EDT10.007.807.408.200.00-206,3841,101.56%
MNK191018P000110002019-09-03 1:39PM EDT11.008.706.8010.400.00-25122,525.00%
MNK191018P000120002019-07-16 12:52PM EDT12.004.107.108.700.00-100.00%
MNK191018P000130002019-09-05 11:00AM EDT13.0011.538.3012.800.00-303,481.25%
MNK191018P000140002019-09-10 9:51AM EDT14.0011.509.5014.100.00-710.00%
MNK191018P000150002019-10-08 3:25PM EDT15.0012.5212.5013.000.00-102931.25%
MNK191018P000160002019-08-30 9:42AM EDT16.0013.1013.2013.800.00-57330.00%
MNK191018P000170002019-08-30 2:06PM EDT17.0014.5114.3015.100.00-1201,154.69%
MNK191018P000180002019-08-29 3:35PM EDT18.0014.5013.3016.000.00-100987.50%
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 EDT36.0031.5431.1035.300.00-202,768.75%