Options Chain for MYRIAD GENETICS INC COM (MYGN) - $12.45 as of 1/22/2025 9:05:41 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 7.00 | 3.60 | 7.40 | % | 0 | 0 | 4.07 | 0.99 | 0.01 | 0.00 | 1/21/2025 3:59:58 PM EST | |||
| 8.00 | 4.00 | 6.20 | % | 0 | 0 | 2.91 | 0.98 | 0.02 | 0.00 | 1/21/2025 3:59:58 PM EST | |||
| 9.00 | 3.10 | 5.10 | % | 0 | 0 | 2.83 | 0.93 | 0.04 | -0.01 | 1/21/2025 3:59:58 PM EST | |||
| 10.00 | 0.65 | 4.80 | % | 0 | 0 | 2.29 | 0.86 | 0.07 | -0.01 | 1/21/2025 3:59:58 PM EST | |||
| 11.00 | 0.45 | 3.90 | % | 0 | 0 | 1.56 | 0.75 | 0.10 | -0.02 | 1/21/2025 3:59:58 PM EST | |||
| 12.00 | 0.00 | 3.30 | % | 0 | 0 | 1.91 | 0.63 | 0.13 | -0.02 | 1/21/2025 3:59:58 PM EST | |||
| 13.00 | 0.00 | 2.90 | % | 0 | 0 | 1.77 | 0.50 | 0.13 | -0.02 | 1/21/2025 3:59:58 PM EST | |||
| 14.00 | 0.00 | 2.70 | 0.90 | 0.00 | 0.00% | 0 | 29 | 1.29 | 0.38 | 0.13 | -0.02 | 1/15/2025 | 1/21/2025 3:59:58 PM EST |
| 15.00 | 0.00 | 0.65 | 0.40 | 0.00 | 0.00% | 0 | 2,751 | 0.82 | 0.27 | 0.11 | -0.02 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 16.00 | 0.00 | 0.70 | 0.10 | 0.00 | 0.00% | 0 | 6 | 1.10 | 0.19 | 0.09 | -0.01 | 1/17/2025 | 1/21/2025 3:59:58 PM EST |
| 17.00 | 0.00 | 2.25 | 0.25 | 0.00 | 0.00% | 0 | 73 | 1.67 | 0.13 | 0.07 | -0.01 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 18.00 | 0.00 | 0.90 | 0.40 | 0.00 | 0.00% | 0 | 2 | 1.50 | 0.09 | 0.05 | -0.01 | 1/3/2025 | 1/21/2025 3:59:58 PM EST |
| 19.00 | 0.00 | 1.70 | 1.05 | 0.00 | 0.00% | 0 | 14 | 1.74 | 0.06 | 0.04 | -0.01 | 12/4/2024 | 1/21/2025 3:59:58 PM EST |
| 20.00 | 0.00 | 0.25 | 0.10 | 0.00 | 0.00% | 0 | 3 | 0.98 | 0.04 | 0.03 | 0.00 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 21.00 | 0.00 | 0.15 | % | 0 | 0 | 1.06 | 0.02 | 0.02 | 0.00 | 1/21/2025 3:59:58 PM EST | |||
| 22.00 | 0.00 | 2.15 | 3.50 | 0.00 | 0.00% | 0 | 6 | 2.98 | 0.01 | 0.01 | 0.00 | 10/11/2024 | 1/21/2025 3:59:58 PM EST |
| 23.00 | 0.00 | 2.15 | 5.93 | 0.00 | 0.00% | 0 | 10 | 3.07 | 0.01 | 0.01 | 0.00 | 9/13/2024 | 1/21/2025 3:59:58 PM EST |
| 24.00 | 0.00 | 2.15 | 4.40 | 0.00 | 0.00% | 0 | 23 | 2.42 | 0.01 | 0.00 | 0.00 | 10/8/2024 | 1/21/2025 3:59:58 PM EST |
| 25.00 | 0.00 | 2.15 | 4.15 | 0.00 | 0.00% | 0 | 8 | 3.24 | 0.00 | 0.00 | 0.00 | 7/8/2024 | 1/21/2025 3:59:58 PM EST |
| 26.00 | 0.00 | 2.15 | 5.80 | 0.00 | 0.00% | 0 | 4 | 3.32 | 0.00 | 0.00 | 0.00 | 8/13/2024 | 1/21/2025 3:59:58 PM EST |
| 27.00 | 0.00 | 2.15 | 3.99 | 0.00 | 0.00% | 0 | 3 | 2.65 | 0.00 | 0.00 | 0.00 | 10/2/2024 | 1/21/2025 3:59:58 PM EST |
| 28.00 | 0.00 | 2.15 | 0.01 | 0.00 | 0.00% | 0 | 2 | 3.47 | 0.00 | 0.00 | 0.00 | 12/24/2024 | 1/21/2025 3:59:58 PM EST |
| 29.00 | 0.00 | 2.15 | 3.30 | 0.00 | 0.00% | 0 | 2 | 3.54 | 0.00 | 0.00 | 0.00 | 9/5/2024 | 1/21/2025 3:59:58 PM EST |
| 30.00 | 0.00 | 2.15 | 1.60 | 0.00 | 0.00% | 0 | 33 | 3.46 | 0.00 | 0.00 | 0.00 | 10/9/2024 | 1/21/2025 3:59:58 PM EST |
| 31.00 | 0.00 | 2.15 | 2.04 | 0.00 | 0.00% | 0 | 14 | 3.52 | 0.00 | 0.00 | 0.00 | 9/24/2024 | 1/21/2025 3:59:58 PM EST |
| 32.00 | 0.00 | 2.15 | % | 0 | 0 | 3.72 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:58 PM EST | |||
| 33.00 | 0.00 | 2.15 | % | 0 | 0 | 3.78 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:58 PM EST | |||
| 34.00 | 0.00 | 2.15 | 2.25 | 0.00 | 0.00% | 0 | 13 | 3.69 | 0.00 | 0.00 | 0.00 | 8/29/2024 | 1/21/2025 3:59:58 PM EST |
| 35.00 | 0.00 | 2.15 | 0.60 | 0.00 | 0.00% | 0 | 83 | 3.74 | 0.00 | 0.00 | 0.00 | 10/14/2024 | 1/21/2025 3:59:58 PM EST |
| 40.00 | 0.00 | 0.25 | 0.70 | 0.00 | 0.00% | 0 | 5 | 2.31 | 0.00 | 0.00 | 0.00 | 9/30/2024 | 1/21/2025 3:59:58 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 7.00 | 0.00 | 2.15 | % | 0 | 0 | 2.98 | -0.01 | 0.01 | 0.00 | 1/21/2025 3:59:58 PM EST | |||
| 8.00 | 0.00 | 2.15 | % | 0 | 0 | 2.51 | -0.02 | 0.02 | 0.00 | 1/21/2025 3:59:58 PM EST | |||
| 9.00 | 0.00 | 1.45 | % | 0 | 0 | 2.91 | -0.07 | 0.04 | -0.01 | 1/21/2025 3:59:58 PM EST | |||
| 10.00 | 0.00 | 0.50 | % | 0 | 0 | 0.77 | -0.14 | 0.07 | -0.01 | 1/21/2025 3:59:58 PM EST | |||
| 11.00 | 0.05 | 0.55 | 0.40 | 0.00 | 0.00% | 0 | 6 | 0.86 | -0.25 | 0.10 | -0.02 | 1/15/2025 | 1/21/2025 3:59:58 PM EST |
| 12.00 | 0.00 | 2.60 | 0.78 | 0.00 | 0.00% | 0 | 1 | 0.72 | -0.37 | 0.13 | -0.02 | 12/30/2024 | 1/21/2025 3:59:58 PM EST |
| 13.00 | 0.00 | 2.80 | % | 0 | 0 | 1.63 | -0.50 | 0.13 | -0.02 | 1/21/2025 3:59:58 PM EST | |||
| 14.00 | 0.55 | 4.10 | 1.47 | 0.00 | 0.00% | 0 | 20 | 1.11 | -0.62 | 0.13 | -0.02 | 1/16/2025 | 1/21/2025 3:59:58 PM EST |
| 15.00 | 0.70 | 4.90 | 1.00 | 0.00 | 0.00% | 0 | 1 | 1.73 | -0.73 | 0.11 | -0.02 | 1/10/2025 | 1/21/2025 3:59:58 PM EST |
| 16.00 | 1.55 | 5.70 | % | 0 | 0 | 1.63 | -0.81 | 0.09 | -0.01 | 1/21/2025 3:59:58 PM EST | |||
| 17.00 | 2.45 | 6.60 | 1.95 | 0.00 | 0.00% | 0 | 10 | 1.85 | -0.87 | 0.07 | -0.01 | 11/4/2024 | 1/21/2025 3:59:58 PM EST |
| 18.00 | 3.70 | 7.60 | % | 0 | 0 | 1.92 | -0.91 | 0.05 | -0.01 | 1/21/2025 3:59:58 PM EST | |||
| 19.00 | 4.60 | 8.50 | 1.35 | 0.00 | 0.00% | 0 | 3 | 2.48 | -0.94 | 0.04 | -0.01 | 6/20/2024 | 1/21/2025 3:59:58 PM EST |
| 20.00 | 5.30 | 9.50 | 3.55 | 0.00 | 0.00% | 0 | 1 | 2.60 | -0.96 | 0.03 | 0.00 | 11/8/2024 | 1/21/2025 3:59:58 PM EST |
| 21.00 | 6.40 | 10.50 | % | 0 | 0 | 2.42 | -0.98 | 0.02 | 0.00 | 1/21/2025 3:59:58 PM EST | |||
| 22.00 | 7.30 | 11.50 | % | 0 | 0 | 3.02 | -0.99 | 0.01 | 0.00 | 1/21/2025 3:59:58 PM EST | |||
| 23.00 | 9.70 | 12.00 | 2.10 | 0.00 | 0.00% | 0 | 0 | 2.62 | -0.99 | 0.01 | 0.00 | 10/11/2024 | 1/21/2025 3:59:58 PM EST |
| 24.00 | 10.20 | 13.40 | % | 0 | 0 | 3.00 | -0.99 | 0.00 | 0.00 | 1/21/2025 3:59:58 PM EST | |||
| 25.00 | 11.20 | 14.40 | 2.20 | 0.00 | 0.00% | 0 | 60 | 2.71 | -1.00 | 0.00 | 0.00 | 9/3/2024 | 1/21/2025 3:59:58 PM EST |
| 26.00 | 12.20 | 15.40 | % | 0 | 0 | 2.63 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:58 PM EST | |||
| 27.00 | 13.20 | 16.40 | % | 0 | 0 | 3.24 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:58 PM EST | |||
| 28.00 | 14.20 | 17.50 | % | 0 | 0 | 3.39 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:58 PM EST | |||
| 29.00 | 15.20 | 18.50 | 4.30 | 0.00 | 0.00% | 0 | 1 | 3.45 | -1.00 | 0.00 | 0.00 | 9/30/2024 | 1/21/2025 3:59:58 PM EST |
| 30.00 | 16.20 | 19.50 | 5.00 | 0.00 | 0.00% | 0 | 0 | 3.59 | -1.00 | 0.00 | 0.00 | 9/5/2024 | 1/21/2025 3:59:58 PM EST |
| 31.00 | 17.20 | 19.90 | % | 0 | 0 | 3.65 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:58 PM EST | |||
| 32.00 | 18.20 | 21.50 | % | 0 | 0 | 3.03 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:58 PM EST | |||
| 33.00 | 19.20 | 22.50 | % | 0 | 0 | 3.40 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:58 PM EST | |||
| 34.00 | 20.10 | 22.90 | % | 0 | 0 | 3.38 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:58 PM EST | |||
| 35.00 | 20.90 | 24.60 | % | 0 | 0 | 3.35 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:58 PM EST | |||
| 40.00 | 25.80 | 29.60 | % | 0 | 0 | 3.59 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:58 PM EST |