Options Chain for MYRIAD GENETICS INC COM (MYGN) - $15.30 as of 11/20/2024 8:28:35 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 4.60 | 7.20 | 5.66 | 0.00 | 0.00% | 0 | 3 | 2.96 | 0.99 | 0.01 | 0.00 | 11/15/2024 | 11/20/2024 3:59:38 PM EST |
| 11.00 | 2.85 | 5.90 | % | 0 | 0 | 2.32 | 0.96 | 0.03 | -0.01 | 11/20/2024 3:59:38 PM EST | |||
| 12.00 | 2.90 | 5.30 | % | 0 | 0 | 2.27 | 0.91 | 0.06 | -0.01 | 11/20/2024 3:59:38 PM EST | |||
| 13.00 | 1.60 | 4.40 | % | 0 | 0 | 1.99 | 0.83 | 0.09 | -0.02 | 11/20/2024 3:59:38 PM EST | |||
| 14.00 | 1.50 | 2.85 | 4.80 | 0.00 | 0.00% | 0 | 1 | 0.78 | 0.72 | 0.11 | -0.02 | 11/7/2024 | 11/20/2024 3:59:38 PM EST |
| 15.00 | 0.00 | 2.05 | 7.20 | 0.00 | 0.00% | 0 | 1 | 1.12 | 0.60 | 0.13 | -0.02 | 10/28/2024 | 11/20/2024 3:59:38 PM EST |
| 16.00 | 0.75 | 0.95 | 0.85 | +0.15 | +21.43% | 26 | 131 | 0.62 | 0.47 | 0.13 | -0.02 | 11/20/2024 | 11/20/2024 3:59:38 PM EST |
| 17.00 | 0.00 | 0.80 | 0.60 | 0.00 | 0.00% | 0 | 9 | 0.83 | 0.35 | 0.12 | -0.02 | 11/18/2024 | 11/20/2024 3:59:38 PM EST |
| 18.00 | 0.00 | 0.55 | 0.40 | 0.00 | 0.00% | 0 | 1,005 | 0.82 | 0.25 | 0.10 | -0.02 | 11/19/2024 | 11/20/2024 3:59:38 PM EST |
| 19.00 | 0.00 | 0.60 | % | 0 | 0 | 0.99 | 0.17 | 0.08 | -0.01 | 11/20/2024 3:59:38 PM EST | |||
| 20.00 | 0.00 | 1.50 | % | 0 | 0 | 1.69 | 0.11 | 0.06 | -0.01 | 11/20/2024 3:59:38 PM EST | |||
| 21.00 | 0.00 | 0.45 | % | 0 | 0 | 1.10 | 0.07 | 0.04 | -0.01 | 11/20/2024 3:59:38 PM EST | |||
| 22.00 | 0.00 | 0.20 | 0.10 | 0.00 | 0.00% | 0 | 2 | 1.20 | 0.04 | 0.03 | 0.00 | 11/15/2024 | 11/20/2024 3:59:38 PM EST |
| 23.00 | 0.00 | 0.70 | 0.56 | 0.00 | 0.00% | 0 | 2 | 1.49 | 0.03 | 0.02 | 0.00 | 11/13/2024 | 11/20/2024 3:59:38 PM EST |
| 24.00 | 0.00 | 0.35 | % | 0 | 0 | 1.27 | 0.02 | 0.01 | 0.00 | 11/20/2024 3:59:38 PM EST | |||
| 25.00 | 0.00 | 1.00 | % | 0 | 0 | 1.88 | 0.01 | 0.01 | 0.00 | 11/20/2024 3:59:38 PM EST | |||
| 26.00 | 0.00 | 1.00 | % | 0 | 0 | 1.96 | 0.01 | 0.00 | 0.00 | 11/20/2024 3:59:38 PM EST | |||
| 27.00 | 0.00 | 1.00 | % | 0 | 0 | 2.04 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:38 PM EST | |||
| 28.00 | 0.00 | 0.25 | 0.10 | 0.00 | 0.00% | 0 | 0 | 1.43 | 0.00 | 0.00 | 0.00 | 11/8/2024 | 11/20/2024 3:59:38 PM EST |
| 29.00 | 0.00 | 1.00 | 0.15 | 0.00 | 0.00% | 0 | 3 | 2.18 | 0.00 | 0.00 | 0.00 | 11/7/2024 | 11/20/2024 3:59:38 PM EST |
| 30.00 | 0.00 | 1.00 | % | 0 | 0 | 2.25 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:38 PM EST | |||
| 31.00 | 0.00 | 1.00 | % | 0 | 0 | 2.31 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:38 PM EST | |||
| 32.00 | 0.00 | 1.00 | % | 0 | 0 | 2.37 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:38 PM EST | |||
| 35.00 | 0.00 | 1.00 | % | 0 | 0 | 2.53 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:38 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 0.00 | 0.40 | % | 0 | 0 | 1.16 | -0.01 | 0.01 | 0.00 | 11/20/2024 3:59:38 PM EST | |||
| 11.00 | 0.00 | 0.40 | % | 0 | 0 | 1.19 | -0.04 | 0.03 | -0.01 | 11/20/2024 3:59:38 PM EST | |||
| 12.00 | 0.00 | 0.45 | % | 0 | 0 | 1.01 | -0.09 | 0.06 | -0.01 | 11/20/2024 3:59:38 PM EST | |||
| 13.00 | 0.00 | 0.50 | 0.55 | % | 1 | 0 | 0.83 | -0.17 | 0.09 | -0.02 | 11/20/2024 | 11/20/2024 3:59:38 PM EST | |
| 14.00 | 0.00 | 0.70 | 0.27 | 0.00 | 0.00% | 0 | 2 | 0.80 | -0.28 | 0.11 | -0.02 | 11/13/2024 | 11/20/2024 3:59:38 PM EST |
| 15.00 | 0.00 | 1.10 | 1.00 | 0.00 | 0.00% | 0 | 4 | 0.76 | -0.40 | 0.13 | -0.02 | 11/18/2024 | 11/20/2024 3:59:38 PM EST |
| 16.00 | 0.00 | 1.85 | 0.75 | 0.00 | 0.00% | 0 | 2 | 0.81 | -0.53 | 0.13 | -0.02 | 11/8/2024 | 11/20/2024 3:59:38 PM EST |
| 17.00 | 1.90 | 2.65 | 1.56 | 0.00 | 0.00% | 0 | 3 | 0.70 | -0.65 | 0.12 | -0.02 | 11/13/2024 | 11/20/2024 3:59:38 PM EST |
| 18.00 | 1.25 | 3.60 | 2.52 | 0.00 | 0.00% | 0 | 15 | 1.01 | -0.75 | 0.10 | -0.02 | 11/13/2024 | 11/20/2024 3:59:38 PM EST |
| 19.00 | 2.40 | 4.60 | 2.80 | 0.00 | 0.00% | 0 | 0 | 1.15 | -0.83 | 0.08 | -0.01 | 11/1/2024 | 11/20/2024 3:59:38 PM EST |
| 20.00 | 3.20 | 5.60 | % | 0 | 0 | 1.28 | -0.89 | 0.06 | -0.01 | 11/20/2024 3:59:38 PM EST | |||
| 21.00 | 5.10 | 7.90 | % | 0 | 0 | 2.20 | -0.93 | 0.04 | -0.01 | 11/20/2024 3:59:38 PM EST | |||
| 22.00 | 6.30 | 8.90 | % | 0 | 0 | 2.32 | -0.96 | 0.03 | 0.00 | 11/20/2024 3:59:38 PM EST | |||
| 23.00 | 6.80 | 8.30 | % | 0 | 0 | 1.37 | -0.97 | 0.02 | 0.00 | 11/20/2024 3:59:38 PM EST | |||
| 24.00 | 7.30 | 10.30 | % | 0 | 0 | 2.53 | -0.98 | 0.01 | 0.00 | 11/20/2024 3:59:38 PM EST | |||
| 25.00 | 9.40 | 11.80 | % | 0 | 0 | 2.62 | -0.99 | 0.01 | 0.00 | 11/20/2024 3:59:38 PM EST | |||
| 26.00 | 10.40 | 12.40 | % | 0 | 0 | 2.40 | -0.99 | 0.00 | 0.00 | 11/20/2024 3:59:38 PM EST | |||
| 27.00 | 11.10 | 13.20 | 4.90 | 0.00 | 0.00% | 0 | 0 | 2.36 | -1.00 | 0.00 | 0.00 | 10/29/2024 | 11/20/2024 3:59:38 PM EST |
| 28.00 | 10.90 | 14.80 | % | 0 | 0 | 2.81 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:38 PM EST | |||
| 29.00 | 13.40 | 14.90 | % | 0 | 0 | 2.30 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:38 PM EST | |||
| 30.00 | 13.90 | 16.20 | % | 0 | 0 | 2.57 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:38 PM EST | |||
| 31.00 | 15.00 | 17.30 | % | 0 | 0 | 2.71 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:38 PM EST | |||
| 32.00 | 15.50 | 17.30 | % | 0 | 0 | 2.00 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:38 PM EST | |||
| 35.00 | 19.00 | 20.70 | % | 0 | 0 | 2.51 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:38 PM EST |