MYGN - Myriad Genetics, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforFebruary 21, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MYGN200221C000140002019-09-09 10:46AM EST14.0010.6013.7017.800.00-11229.88%
MYGN200221C000150002019-09-19 11:08AM EST15.0014.2015.0016.200.00-20266.99%
MYGN200221C000160002019-08-26 1:33PM EST16.007.5012.0013.600.00-100104.30%
MYGN200221C000170002019-12-30 3:23PM EST17.009.7011.2013.900.00--5166.80%
MYGN200221C000180002019-10-01 8:30AM EST18.0012.1015.2016.700.00-111368.95%
MYGN200221C000200002020-01-14 3:56PM EST20.009.408.409.900.00-39102.25%
MYGN200221C000210002020-01-13 10:20AM EST21.007.257.809.000.00-347106.64%
MYGN200221C000220002020-01-10 1:37PM EST22.006.696.507.700.00-215878.32%
MYGN200221C000230002020-01-09 10:38AM EST23.006.005.906.300.00-32168.65%
MYGN200221C000240002019-12-31 2:32PM EST24.006.005.205.500.00-56071.29%
MYGN200221C000250002020-01-02 11:17AM EST25.003.524.404.700.00-16268.80%
MYGN200221C000260002020-01-10 12:53PM EST26.003.553.704.000.00-114968.16%
MYGN200221C000270002020-01-17 3:21PM EST27.003.203.103.30-0.55-14.67%340666.99%
MYGN200221C000280002020-01-14 3:19PM EST28.002.972.552.750.00-916366.89%
MYGN200221C000290002020-01-17 10:32AM EST29.002.302.052.25-0.15-6.12%106266.16%
MYGN200221C000300002020-01-16 1:30PM EST30.001.651.601.80-0.45-21.43%213264.94%
MYGN200221C000310002020-01-17 10:45AM EST31.001.501.251.55+0.04+2.74%31366.21%
MYGN200221C000320002020-01-17 9:36AM EST32.001.150.951.15-0.05-4.17%18064.21%
MYGN200221C000330002020-01-15 3:27PM EST33.000.950.700.900.00-37463.53%
MYGN200221C000340002020-01-08 1:50PM EST34.000.610.550.700.00-123963.87%
MYGN200221C000350002020-01-17 10:43AM EST35.000.500.400.50+0.19+61.29%34362.60%
MYGN200221C000360002020-01-08 1:43PM EST36.000.350.300.450.00-153464.55%
MYGN200221C000370002020-01-10 1:16PM EST37.000.300.200.350.00-16617364.06%
MYGN200221C000380002019-12-04 3:51PM EST38.000.250.000.200.00-28054.88%
MYGN200221C000390002019-12-02 9:34AM EST39.000.220.000.200.00-8058.79%
MYGN200221C000400002020-01-14 9:38AM EST40.000.100.050.250.00-14767.77%
MYGN200221C000410002019-11-07 3:40PM EST41.000.250.000.700.00-505086.62%
MYGN200221C000430002019-11-05 11:35AM EST43.000.150.050.300.00-71181.25%
MYGN200221C000440002019-08-18 11:04PM EST44.000.800.001.550.00--1121.78%
MYGN200221C000450002019-11-05 10:26AM EST45.000.150.000.450.00-17492.68%
MYGN200221C000470002019-09-16 10:05AM EST47.000.550.500.650.00--2123.24%
MYGN200221C000480002019-09-03 9:24AM EST48.000.150.250.950.00--5128.22%
MYGN200221C000500002019-08-22 1:50PM EST50.000.200.050.700.00-23120.80%
MYGN200221C000550002019-11-05 11:33AM EST55.000.100.000.250.00-32110.55%
MYGN200221C000600002019-08-27 2:59PM EST60.000.100.000.500.00-40137.31%
MYGN200221C000650002019-08-25 11:00PM EST65.000.15-0.350.00--0158.01%
MYGN200221C000700002019-10-08 11:46AM EST70.000.030.000.000.00-1050.00%
PutsforFebruary 21, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MYGN200221P000130002019-11-05 2:15PM EST13.000.400.050.000.00-36115.63%
MYGN200221P000140002019-12-17 9:30AM EST14.000.050.000.100.00-122116.02%
MYGN200221P000150002020-01-07 11:00AM EST15.000.050.000.250.00-263123.83%
MYGN200221P000160002019-12-30 9:30AM EST16.000.050.000.300.00-127117.19%
MYGN200221P000170002020-01-15 2:12PM EST17.000.060.000.350.00-34110.16%
MYGN200221P000180002019-12-23 10:17AM EST18.000.250.050.450.00-170108.40%
MYGN200221P000190002020-01-15 11:44AM EST19.000.100.000.500.00-103198.05%
MYGN200221P000200002020-01-16 12:30PM EST20.000.130.000.500.00-12020588.09%
MYGN200221P000210002019-12-26 2:49PM EST21.000.460.100.250.00-103972.07%
MYGN200221P000220002020-01-14 1:51PM EST22.000.270.150.300.00-16467.58%
MYGN200221P000230002020-01-17 3:40PM EST23.000.400.350.50-0.30-42.86%1532171.19%
MYGN200221P000240002020-01-17 9:30AM EST24.005.100.500.60+4.35+580.00%144767.58%
MYGN200221P000250002020-01-16 12:24PM EST25.000.700.600.900.00-119965.63%
MYGN200221P000260002020-01-17 11:41AM EST26.001.051.051.200.00-358367.97%
MYGN200221P000270002020-01-16 1:03PM EST27.001.351.351.550.00-4966.11%
MYGN200221P000280002020-01-15 3:18PM EST28.001.701.802.000.00-175466.02%
MYGN200221P000290002019-11-05 11:31AM EST29.008.904.604.800.00-1025132.57%
MYGN200221P000300002019-11-05 3:12PM EST30.0010.025.305.600.00-1031136.77%
MYGN200221P000320002020-01-14 3:42PM EST32.004.104.204.400.00-31463.23%
MYGN200221P000330002019-11-05 10:39AM EST33.0012.407.808.000.00-16150.00%
MYGN200221P000340002019-10-07 1:08PM EST34.007.2010.4011.000.00-120210.69%
MYGN200221P000350002019-10-23 10:34AM EST35.005.739.6010.800.00--3175.00%
MYGN200221P000370002019-09-25 11:13AM EST37.009.256.507.500.00-220.00%
MYGN200221P000390002019-08-18 11:04PM EST39.0016.5311.0013.400.00--10140.72%
MYGN200221P000400002019-08-19 8:49AM EST40.0015.3512.2014.000.00-1101142.97%
MYGN200221P000410002019-08-14 10:56AM EST41.0016.0013.9014.700.00--0155.13%
MYGN200221P000430002019-08-14 9:10AM EST43.0016.5014.9017.100.00-100154.98%
MYGN200221P000500002019-08-02 11:57AM EST50.0023.2023.4027.100.00-100259.38%
MYGN200221P000700002019-08-02 2:20PM EST70.0024.7044.1046.500.00-50325.54%