MNK - Mallinckrodt plc

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforSeptember 20, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MNK190920C000005002019-09-10 11:25AM EDT0.502.852.053.300.00-111,631.25%
MNK190920C000010002019-09-12 9:30AM EDT1.002.250.703.600.00-461931.25%
MNK190920C000020002019-09-16 12:41PM EDT2.001.100.401.35-0.20-15.38%2608654.69%
MNK190920C000025002019-09-16 1:24PM EDT2.500.700.600.80-0.10-12.50%1102,061309.38%
MNK190920C000030002019-09-16 3:55PM EDT3.000.280.250.50-0.12-30.00%1259,564264.06%
MNK190920C000035002019-09-16 3:55PM EDT3.500.150.100.20-0.14-48.28%82612,368225.00%
MNK190920C000040002019-09-16 3:53PM EDT4.000.100.050.10-0.10-50.00%1691,748235.94%
MNK190920C000045002019-09-16 1:03PM EDT4.500.050.000.10-0.05-50.00%22360262.50%
MNK190920C000050002019-09-16 9:41AM EDT5.000.060.000.05+0.01+20.00%853,491262.50%
MNK190920C000055002019-09-13 10:38AM EDT5.500.050.000.100.00-10286346.88%
MNK190920C000060002019-09-11 3:59PM EDT6.000.040.000.300.00-81250509.38%
MNK190920C000070002019-09-10 2:43PM EDT7.000.050.000.300.00-10188575.00%
MNK190920C000080002019-09-09 12:25PM EDT8.000.030.000.300.00-10154631.25%
MNK190920C000090002019-09-11 11:39AM EDT9.000.050.000.050.00-2917475.00%
MNK190920C000100002019-09-11 3:26PM EDT10.000.040.000.050.00-2441506.25%
MNK190920C000110002019-08-05 12:05AM EDT11.000.150.000.250.00--9725.00%
MNK190920C000120002019-08-05 2:52PM EDT12.000.100.000.250.00--2756.25%
PutsforSeptember 20, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MNK190920P000010002019-09-09 3:14PM EDT1.000.030.000.050.00-20710581.25%
MNK190920P000020002019-09-13 3:56PM EDT2.000.050.000.100.00-26995296.88%
MNK190920P000025002019-09-16 3:51PM EDT2.500.100.000.350.00-4612,413295.31%
MNK190920P000030002019-09-16 3:08PM EDT3.000.250.250.300.00-1631,153199.61%
MNK190920P000035002019-09-13 3:08PM EDT3.500.500.100.800.00-2999343.75%
MNK190920P000040002019-09-16 3:36PM EDT4.001.030.501.25+0.18+21.18%361,952395.31%
MNK190920P000045002019-09-16 10:55AM EDT4.501.650.852.00+0.45+37.50%1026650.00%
MNK190920P000050002019-09-12 2:50PM EDT5.002.101.452.150.00-11,807432.81%
MNK190920P000055002019-09-12 2:55PM EDT5.502.502.102.850.00-12648.44%
MNK190920P000060002019-09-12 3:58PM EDT6.003.002.453.300.00-1185653.13%
MNK190920P000065002019-09-12 9:32AM EDT6.503.203.203.800.00--2312.50%
MNK190920P000070002019-09-03 2:03PM EDT7.004.603.304.300.00-180725.00%
MNK190920P000080002019-09-03 2:04PM EDT8.005.594.105.300.00-110784.38%
MNK190920P000090002019-08-23 2:59PM EDT9.004.724.906.300.00-100102834.38%
MNK190920P000100002019-09-11 11:45AM EDT10.006.305.008.900.00-702,118.75%
MNK190920P000120002019-07-31 12:16PM EDT12.004.957.3010.700.00--0500.00%