Options Chain for MYRIAD GENETICS INC COM (MYGN) - $12.77 as of 2/4/2025 2:51:47 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 7.00 | 4.00 | 7.10 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 2/4/2025 4:00:01 PM EST | |||
| 8.00 | 3.30 | 6.30 | % | 0 | 0 | 0.00 | 0.99 | 0.01 | 0.00 | 2/4/2025 4:00:01 PM EST | |||
| 9.00 | 2.25 | 5.10 | % | 0 | 0 | 3.58 | 0.97 | 0.03 | -0.01 | 2/4/2025 4:00:01 PM EST | |||
| 10.00 | 0.65 | 4.50 | % | 0 | 0 | 3.44 | 0.91 | 0.08 | -0.02 | 2/4/2025 4:00:01 PM EST | |||
| 11.00 | 0.00 | 3.00 | % | 0 | 0 | 2.30 | 0.79 | 0.14 | -0.02 | 2/4/2025 4:00:01 PM EST | |||
| 12.00 | 0.00 | 2.90 | % | 0 | 0 | 1.27 | 0.63 | 0.18 | -0.03 | 2/4/2025 4:00:01 PM EST | |||
| 13.00 | 0.00 | 1.30 | % | 0 | 0 | 0.79 | 0.45 | 0.18 | -0.03 | 2/4/2025 4:00:01 PM EST | |||
| 14.00 | 0.00 | 1.15 | 0.40 | -0.10 | -20.00% | 3 | 30 | 1.36 | 0.30 | 0.15 | -0.02 | 2/4/2025 | 2/4/2025 4:00:01 PM EST |
| 15.00 | 0.00 | 0.45 | 0.05 | 0.00 | 0.00% | 0 | 3,075 | 1.19 | 0.18 | 0.11 | -0.02 | 2/3/2025 | 2/4/2025 4:00:01 PM EST |
| 16.00 | 0.00 | 0.50 | 0.10 | 0.00 | 0.00% | 0 | 6 | 1.62 | 0.10 | 0.07 | -0.01 | 1/17/2025 | 2/4/2025 4:00:01 PM EST |
| 17.00 | 0.00 | 1.20 | 0.11 | 0.00 | 0.00% | 0 | 73 | 1.93 | 0.05 | 0.04 | -0.01 | 1/30/2025 | 2/4/2025 4:00:01 PM EST |
| 18.00 | 0.00 | 0.90 | 0.10 | 0.00 | 0.00% | 0 | 10 | 2.10 | 0.03 | 0.02 | 0.00 | 1/30/2025 | 2/4/2025 4:00:01 PM EST |
| 19.00 | 0.00 | 0.90 | 1.05 | 0.00 | 0.00% | 0 | 14 | 2.25 | 0.01 | 0.01 | 0.00 | 12/4/2024 | 2/4/2025 4:00:01 PM EST |
| 20.00 | 0.00 | 0.25 | 0.20 | 0.00 | 0.00% | 0 | 4 | 1.70 | 0.01 | 0.01 | 0.00 | 1/31/2025 | 2/4/2025 4:00:01 PM EST |
| 21.00 | 0.00 | 0.15 | 0.10 | 0.00 | 0.00% | 0 | 1 | 1.48 | 0.00 | 0.00 | 0.00 | 1/22/2025 | 2/4/2025 4:00:01 PM EST |
| 22.00 | 0.00 | 0.10 | 3.50 | 0.00 | 0.00% | 0 | 6 | 1.57 | 0.00 | 0.00 | 0.00 | 10/11/2024 | 2/4/2025 4:00:01 PM EST |
| 23.00 | 0.00 | 2.00 | 5.93 | 0.00 | 0.00% | 0 | 10 | 2.77 | 0.00 | 0.00 | 0.00 | 9/13/2024 | 2/4/2025 4:00:01 PM EST |
| 24.00 | 0.00 | 2.00 | 4.40 | 0.00 | 0.00% | 0 | 23 | 2.88 | 0.00 | 0.00 | 0.00 | 10/8/2024 | 2/4/2025 4:00:01 PM EST |
| 25.00 | 0.00 | 2.15 | 4.15 | 0.00 | 0.00% | 0 | 8 | 2.98 | 0.00 | 0.00 | 0.00 | 7/8/2024 | 2/4/2025 4:00:01 PM EST |
| 26.00 | 0.00 | 2.00 | 5.80 | 0.00 | 0.00% | 0 | 4 | 3.08 | 0.00 | 0.00 | 0.00 | 8/13/2024 | 2/4/2025 4:00:01 PM EST |
| 27.00 | 0.00 | 2.00 | 3.99 | 0.00 | 0.00% | 0 | 3 | 3.17 | 0.00 | 0.00 | 0.00 | 10/2/2024 | 2/4/2025 4:00:01 PM EST |
| 28.00 | 0.00 | 2.00 | 0.01 | 0.00 | 0.00% | 0 | 2 | 3.26 | 0.00 | 0.00 | 0.00 | 12/24/2024 | 2/4/2025 4:00:01 PM EST |
| 29.00 | 0.00 | 2.00 | 3.30 | 0.00 | 0.00% | 0 | 2 | 3.34 | 0.00 | 0.00 | 0.00 | 9/5/2024 | 2/4/2025 4:00:01 PM EST |
| 30.00 | 0.00 | 2.00 | 1.60 | 0.00 | 0.00% | 0 | 33 | 3.42 | 0.00 | 0.00 | 0.00 | 10/9/2024 | 2/4/2025 4:00:01 PM EST |
| 31.00 | 0.00 | 2.00 | 2.04 | 0.00 | 0.00% | 0 | 14 | 3.49 | 0.00 | 0.00 | 0.00 | 9/24/2024 | 2/4/2025 4:00:01 PM EST |
| 32.00 | 0.00 | 2.00 | % | 0 | 0 | 3.57 | 0.00 | 0.00 | 0.00 | 2/4/2025 4:00:01 PM EST | |||
| 33.00 | 0.00 | 2.00 | % | 0 | 0 | 3.64 | 0.00 | 0.00 | 0.00 | 2/4/2025 4:00:01 PM EST | |||
| 34.00 | 0.00 | 2.00 | 2.25 | 0.00 | 0.00% | 0 | 13 | 3.70 | 0.00 | 0.00 | 0.00 | 8/29/2024 | 2/4/2025 4:00:01 PM EST |
| 35.00 | 0.00 | 2.00 | 0.60 | 0.00 | 0.00% | 0 | 83 | 3.77 | 0.00 | 0.00 | 0.00 | 10/14/2024 | 2/4/2025 4:00:01 PM EST |
| 40.00 | 0.00 | 0.20 | 0.70 | 0.00 | 0.00% | 0 | 5 | 3.04 | 0.00 | 0.00 | 0.00 | 9/30/2024 | 2/4/2025 4:00:01 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 | 5.66 | 0.00 | 0.00 | 0.00 | 2/4/2025 4:00:01 PM EST | |||
| 8.00 | 0.00 | 2.15 | % | 0 | 0 | 4.80 | -0.01 | 0.01 | 0.00 | 2/4/2025 4:00:01 PM EST | |||
| 9.00 | 0.00 | 2.15 | % | 0 | 0 | 4.07 | -0.03 | 0.03 | -0.01 | 2/4/2025 4:00:01 PM EST | |||
| 10.00 | 0.00 | 2.15 | % | 0 | 0 | 3.47 | -0.09 | 0.08 | -0.02 | 2/4/2025 4:00:01 PM EST | |||
| 11.00 | 0.05 | 0.55 | 0.40 | 0.00 | 0.00% | 0 | 7 | 0.83 | -0.21 | 0.14 | -0.02 | 1/22/2025 | 2/4/2025 4:00:01 PM EST |
| 12.00 | 0.00 | 1.85 | 0.78 | 0.00 | 0.00% | 0 | 1 | 1.11 | -0.37 | 0.18 | -0.03 | 12/30/2024 | 2/4/2025 4:00:01 PM EST |
| 13.00 | 0.00 | 2.45 | % | 0 | 0 | 2.06 | -0.55 | 0.18 | -0.03 | 2/4/2025 4:00:01 PM EST | |||
| 14.00 | 0.85 | 2.60 | 1.47 | 0.00 | 0.00% | 0 | 20 | 0.81 | -0.70 | 0.15 | -0.02 | 1/16/2025 | 2/4/2025 4:00:01 PM EST |
| 15.00 | 0.85 | 4.50 | 1.00 | 0.00 | 0.00% | 0 | 1 | 1.83 | -0.82 | 0.11 | -0.02 | 1/10/2025 | 2/4/2025 4:00:01 PM EST |
| 16.00 | 2.50 | 5.70 | % | 0 | 0 | 3.03 | -0.90 | 0.07 | -0.01 | 2/4/2025 4:00:01 PM EST | |||
| 17.00 | 2.65 | 6.40 | 1.95 | 0.00 | 0.00% | 0 | 10 | 2.96 | -0.95 | 0.04 | -0.01 | 11/4/2024 | 2/4/2025 4:00:01 PM EST |
| 18.00 | 4.50 | 7.60 | % | 0 | 0 | 3.34 | -0.97 | 0.02 | 0.00 | 2/4/2025 4:00:01 PM EST | |||
| 19.00 | 5.50 | 8.60 | 1.35 | 0.00 | 0.00% | 0 | 3 | 3.52 | -0.99 | 0.01 | 0.00 | 6/20/2024 | 2/4/2025 4:00:01 PM EST |
| 20.00 | 6.00 | 9.10 | 3.55 | 0.00 | 0.00% | 0 | 0 | 3.19 | -0.99 | 0.01 | 0.00 | 11/8/2024 | 2/4/2025 4:00:01 PM EST |
| 21.00 | 7.00 | 10.60 | % | 0 | 0 | 3.84 | -1.00 | 0.00 | 0.00 | 2/4/2025 4:00:01 PM EST | |||
| 22.00 | 8.30 | 11.60 | % | 0 | 0 | 3.98 | -1.00 | 0.00 | 0.00 | 2/4/2025 4:00:01 PM EST | |||
| 23.00 | 9.10 | 12.60 | 2.10 | 0.00 | 0.00% | 0 | 0 | 4.11 | -1.00 | 0.00 | 0.00 | 10/11/2024 | 2/4/2025 4:00:01 PM EST |
| 24.00 | 10.20 | 13.60 | % | 0 | 0 | 3.40 | -1.00 | 0.00 | 0.00 | 2/4/2025 4:00:01 PM EST | |||
| 25.00 | 11.30 | 14.50 | 2.20 | 0.00 | 0.00% | 0 | 60 | 3.52 | -1.00 | 0.00 | 0.00 | 9/3/2024 | 2/4/2025 4:00:01 PM EST |
| 26.00 | 12.10 | 15.60 | % | 0 | 0 | 3.51 | -1.00 | 0.00 | 0.00 | 2/4/2025 4:00:01 PM EST | |||
| 27.00 | 13.20 | 16.50 | % | 0 | 0 | 4.47 | -1.00 | 0.00 | 0.00 | 2/4/2025 4:00:01 PM EST | |||
| 28.00 | 14.30 | 17.50 | % | 0 | 0 | 4.57 | -1.00 | 0.00 | 0.00 | 2/4/2025 4:00:01 PM EST | |||
| 29.00 | 15.30 | 18.50 | 4.30 | 0.00 | 0.00% | 0 | 0 | 4.66 | -1.00 | 0.00 | 0.00 | 9/30/2024 | 2/4/2025 4:00:01 PM EST |
| 30.00 | 16.40 | 19.50 | 5.00 | 0.00 | 0.00% | 0 | 0 | 4.75 | -1.00 | 0.00 | 0.00 | 9/5/2024 | 2/4/2025 4:00:01 PM EST |
| 31.00 | 17.00 | 20.60 | % | 0 | 0 | 4.94 | -1.00 | 0.00 | 0.00 | 2/4/2025 4:00:01 PM EST | |||
| 32.00 | 18.50 | 21.60 | % | 0 | 0 | 4.05 | -1.00 | 0.00 | 0.00 | 2/4/2025 4:00:01 PM EST | |||
| 33.00 | 18.80 | 22.50 | % | 0 | 0 | 5.00 | -1.00 | 0.00 | 0.00 | 2/4/2025 4:00:01 PM EST | |||
| 34.00 | 20.50 | 23.00 | % | 0 | 0 | 4.55 | -1.00 | 0.00 | 0.00 | 2/4/2025 4:00:01 PM EST | |||
| 35.00 | 21.20 | 24.60 | % | 0 | 0 | 4.39 | -1.00 | 0.00 | 0.00 | 2/4/2025 4:00:01 PM EST | |||
| 40.00 | 25.90 | 28.90 | % | 0 | 0 | 4.84 | -1.00 | 0.00 | 0.00 | 2/4/2025 4:00:01 PM EST |