MNK - Mallinckrodt plc

NYSE - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJuly 19, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MNK190719C000050002019-07-03 10:02AM EDT5.003.941.902.200.00-10368.75%
MNK190719C000060002019-07-18 10:12AM EDT6.001.401.101.25-1.11-44.22%10190.63%
MNK190719C000070002019-07-18 12:06PM EDT7.000.200.200.30-1.35-87.10%303086.72%
MNK190719C000075002019-07-18 12:05PM EDT7.500.050.000.10-0.16-76.19%101082.81%
MNK190719C000080002019-07-18 9:48AM EDT8.000.040.000.05-0.01-20.00%500114.06%
MNK190719C000085002019-07-17 9:50AM EDT8.500.050.000.100.00-1050184.38%
MNK190719C000090002019-07-17 2:34PM EDT9.000.040.050.100.00-550251.56%
MNK190719C000095002019-07-17 11:48AM EDT9.500.050.000.050.00-50228.13%
MNK190719C000100002019-07-15 12:45PM EDT10.000.030.000.050.00-150259.38%
MNK190719C000105002019-06-28 10:04AM EDT10.500.200.000.100.00--0329.69%
MNK190719C000110002019-07-18 12:12PM EDT11.000.070.000.10-0.03-30.00%10359.38%
MNK190719C000115002019-06-28 3:54PM EDT11.500.040.000.100.00--0387.50%
MNK190719C000120002019-07-18 12:12PM EDT12.000.030.000.10-0.02-40.00%10412.50%
MNK190719C000130002019-06-14 1:19PM EDT13.000.100.050.300.00-135604.69%
MNK190719C000140002019-07-11 3:48PM EDT14.000.020.000.050.00-40450.00%
MNK190719C000150002019-06-12 2:37PM EDT15.000.050.000.050.00-1615481.25%
MNK190719C000160002019-06-05 1:18PM EDT16.000.100.000.050.00-8168518.75%
MNK190719C000170002019-06-14 3:31PM EDT17.000.020.000.050.00-81,036550.00%
MNK190719C000180002019-07-01 3:33PM EDT18.000.050.000.050.00-40575.00%
MNK190719C000190002019-05-31 9:30AM EDT19.000.050.000.100.00-10857668.75%
MNK190719C000200002019-05-24 10:59AM EDT20.000.040.000.100.00-5560693.75%
MNK190719C000210002019-06-27 2:14PM EDT21.000.010.000.100.00-100718.75%
MNK190719C000220002019-06-24 12:28PM EDT22.000.040.000.050.00-20675.00%
MNK190719C000230002019-06-14 12:12PM EDT23.000.050.000.050.00-100211693.75%
MNK190719C000240002019-05-24 2:34PM EDT24.000.050.000.100.00-10136787.50%
MNK190719C000250002019-07-17 3:15PM EDT25.000.030.000.100.00-20806.25%
MNK190719C000260002019-06-07 10:55AM EDT26.000.120.000.200.00-2095925.00%
MNK190719C000270002019-05-31 3:47PM EDT27.000.020.000.400.00-5741,071.88%
MNK190719C000280002019-06-07 10:55AM EDT28.000.050.000.200.00-7257962.50%
MNK190719C000290002019-07-12 10:39AM EDT29.000.050.000.350.00-501,082.81%
MNK190719C000300002019-06-07 10:55AM EDT30.000.030.000.200.00-4595996.88%
MNK190719C000310002019-06-10 12:09AM EDT31.001.000.600.150.00-10201,310.94%
MNK190719C000320002019-06-07 10:55AM EDT32.000.260.000.200.00-41191,031.25%
MNK190719C000330002019-06-07 11:10AM EDT33.000.050.000.200.00-5101,043.75%
MNK190719C000340002019-06-10 12:09AM EDT34.000.300.250.150.00-10521,196.88%
MNK190719C000350002019-05-31 2:02PM EDT35.000.040.000.400.00-2481,212.50%
MNK190719C000360002019-06-10 12:09AM EDT36.000.500.150.150.00-15171,165.63%
MNK190719C000370002019-06-10 12:09AM EDT37.000.300.100.150.00-181,143.75%
MNK190719C000380002019-06-07 10:55AM EDT38.000.010.050.200.00-3101,156.25%
MNK190719C000390002019-06-03 12:29PM EDT39.000.020.000.200.00-261,128.13%
PutsforJuly 19, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MNK190719P000060002019-07-18 12:12PM EDT6.000.010.000.05-0.02-66.67%10159.38%
MNK190719P000070002019-07-18 12:24PM EDT7.000.100.000.15+0.05+100.00%278060.94%
MNK190719P000075002019-07-18 12:09PM EDT7.500.400.350.45+0.19+90.48%122064.06%
MNK190719P000080002019-07-18 11:20AM EDT8.000.780.800.95-0.02-2.50%37050.00%
MNK190719P000085002019-07-17 3:01PM EDT8.500.901.301.500.00-440156.25%
MNK190719P000090002019-07-17 1:56PM EDT9.001.501.802.050.00-220226.56%
MNK190719P000100002019-07-10 9:36AM EDT10.001.412.802.950.00-10100.00%
MNK190719P000110002019-07-16 12:47PM EDT11.002.773.804.000.00-10315.63%
MNK190719P000120002019-07-08 10:56AM EDT12.003.504.805.000.00-100362.50%
MNK190719P000130002019-07-01 10:41AM EDT13.003.825.806.000.00-100406.25%
MNK190719P000140002019-06-05 1:37PM EDT14.004.505.205.700.00-140.00%
MNK190719P000150002019-07-12 1:41PM EDT15.006.607.808.000.00-10481.25%
MNK190719P000160002019-07-01 1:15PM EDT16.006.908.709.400.00-70739.06%
MNK190719P000170002019-05-21 12:24PM EDT17.007.587.107.500.00-251,4660.00%
MNK190719P000180002019-07-11 3:52PM EDT18.009.7310.5011.200.00-10942.19%
MNK190719P000190002019-06-04 10:33AM EDT19.009.649.9010.200.00-39030.00%
MNK190719P000200002019-07-01 11:15AM EDT20.0010.8012.5013.100.00-260925.00%
MNK190719P000210002019-06-07 10:55AM EDT21.005.9012.0012.300.00-410.00%
MNK190719P000220002019-06-07 10:55AM EDT22.006.7512.9013.400.00-610.00%
MNK190719P000230002019-06-07 10:55AM EDT23.007.3013.9014.300.00-22100.00%
MNK190719P000240002019-06-07 10:55AM EDT24.0015.1514.6015.300.00-1230.00%
MNK190719P000250002019-06-07 10:55AM EDT25.009.2016.0016.300.00-300.00%
MNK190719P000260002019-06-07 10:55AM EDT26.0010.2016.9017.300.00-10100.00%
MNK190719P000270002019-06-07 10:55AM EDT27.0010.9717.7018.800.00-500.00%
MNK190719P000300002019-06-07 10:55AM EDT30.0010.7221.0021.700.00-1000.00%
MNK190719P000330002019-06-10 12:09AM EDT33.0013.2924.1024.500.00-770.00%