Options Chain for MYRIAD GENETICS INC COM (MYGN) - $7.70 as of 5/5/2025 8:43:51 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 4.00 | 3.40 | 4.50 | % | 0 | 0 | 6.70 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 5.00 | 2.05 | 4.40 | % | 0 | 0 | 7.45 | 0.97 | 0.04 | -0.01 | 5/5/2025 3:59:55 PM EST | |||
| 6.00 | 1.05 | 2.75 | 1.70 | % | 2 | 0 | 2.97 | 0.87 | 0.12 | -0.02 | 5/5/2025 | 5/5/2025 3:59:55 PM EST | |
| 7.00 | 0.55 | 1.40 | 1.05 | 0.00 | 0.00% | 0 | 5 | 2.08 | 0.69 | 0.19 | -0.03 | 5/2/2025 | 5/5/2025 3:59:55 PM EST |
| 8.00 | 0.00 | 0.60 | 0.55 | 0.00 | 0.00% | 0 | 73 | 1.42 | 0.48 | 0.22 | -0.03 | 5/2/2025 | 5/5/2025 3:59:55 PM EST |
| 9.00 | 0.20 | 0.70 | 0.37 | +0.17 | +85.00% | 4 | 1,577 | 1.70 | 0.29 | 0.19 | -0.03 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 10.00 | 0.00 | 0.45 | 0.05 | 0.00 | 0.00% | 0 | 86 | 2.68 | 0.16 | 0.13 | -0.02 | 4/29/2025 | 5/5/2025 3:59:55 PM EST |
| 11.00 | 0.00 | 1.00 | 0.81 | 0.00 | 0.00% | 0 | 2 | 3.66 | 0.08 | 0.08 | -0.01 | 3/24/2025 | 5/5/2025 3:59:55 PM EST |
| 12.00 | 0.00 | 0.95 | 0.50 | 0.00 | 0.00% | 0 | 105 | 3.90 | 0.04 | 0.05 | -0.01 | 3/24/2025 | 5/5/2025 3:59:55 PM EST |
| 13.00 | 0.00 | 1.00 | % | 0 | 0 | 4.30 | 0.02 | 0.02 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 14.00 | 0.00 | 0.20 | 0.06 | -0.46 | -88.47% | 2 | 13 | 2.63 | 0.01 | 0.01 | 0.00 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 15.00 | 0.00 | 1.00 | 0.60 | 0.00 | 0.00% | 0 | 10 | 4.80 | 0.00 | 0.01 | 0.00 | 2/25/2025 | 5/5/2025 3:59:55 PM EST |
| 16.00 | 0.00 | 0.70 | 0.10 | 0.00 | 0.00% | 0 | 19 | 4.37 | 0.00 | 0.00 | 0.00 | 4/8/2025 | 5/5/2025 3:59:55 PM EST |
| 17.00 | 0.00 | 1.00 | 0.05 | 0.00 | 0.00% | 0 | 28 | 5.21 | 0.00 | 0.00 | 0.00 | 4/14/2025 | 5/5/2025 3:59:55 PM EST |
| 18.00 | 0.00 | 1.50 | 0.05 | 0.00 | 0.00% | 0 | 7 | 6.39 | 0.00 | 0.00 | 0.00 | 3/25/2025 | 5/5/2025 3:59:55 PM EST |
| 19.00 | 0.00 | 1.00 | 0.75 | 0.00 | 0.00% | 0 | 11 | 5.55 | 0.00 | 0.00 | 0.00 | 2/19/2025 | 5/5/2025 3:59:55 PM EST |
| 20.00 | 0.00 | 0.05 | 0.25 | 0.00 | 0.00% | 0 | 6 | 2.79 | 0.00 | 0.00 | 0.00 | 2/25/2025 | 5/5/2025 3:59:55 PM EST |
| 21.00 | 0.00 | 1.50 | % | 0 | 0 | 5.86 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 22.00 | 0.00 | 1.00 | % | 0 | 0 | 6.00 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 23.00 | 0.00 | 0.75 | % | 0 | 0 | 5.57 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 24.00 | 0.00 | 0.75 | 0.16 | 0.00 | 0.00% | 0 | 25 | 5.68 | 0.00 | 0.00 | 0.00 | 3/4/2025 | 5/5/2025 3:59:55 PM EST |
| 25.00 | 0.00 | 1.00 | % | 0 | 0 | 6.37 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 26.00 | 0.00 | 1.00 | % | 0 | 0 | 6.48 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 27.00 | 0.00 | 0.75 | 0.30 | 0.00 | 0.00% | 0 | 1 | 6.01 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 5/5/2025 3:59:55 PM EST |
| 28.00 | 0.00 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 29.00 | 0.00 | 1.00 | 0.40 | 0.00 | 0.00% | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 2/5/2025 | 5/5/2025 3:59:55 PM EST |
| 30.00 | 0.00 | 1.00 | 1.35 | 0.00 | 0.00% | 0 | 8 | 0.00 | 0.00 | 0.00 | 0.00 | 10/28/2024 | 5/5/2025 3:59:55 PM EST |
| 31.00 | 0.00 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 32.00 | 0.00 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 33.00 | 0.00 | 1.00 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 34.00 | 0.00 | 1.00 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 35.00 | 0.00 | 0.25 | 0.02 | 0.00 | 0.00% | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 5/2/2025 | 5/5/2025 3:59:55 PM EST |
| 36.00 | 0.00 | 1.00 | 0.30 | 0.00 | 0.00% | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 11/11/2024 | 5/5/2025 3:59:55 PM EST |
| 40.00 | 0.00 | 1.00 | 1.60 | 0.00 | 0.00% | 0 | 20 | 0.00 | 0.00 | 0.00 | 0.00 | 9/26/2024 | 5/5/2025 3:59:55 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 4.00 | 0.00 | 1.50 | % | 0 | 0 | 8.29 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 5.00 | 0.00 | 1.00 | % | 0 | 0 | 4.92 | -0.03 | 0.04 | -0.01 | 5/5/2025 3:59:55 PM EST | |||
| 6.00 | 0.00 | 0.75 | % | 0 | 0 | 3.06 | -0.13 | 0.12 | -0.02 | 5/5/2025 3:59:55 PM EST | |||
| 7.00 | 0.00 | 1.00 | 0.60 | 0.00 | 0.00% | 0 | 4 | 2.68 | -0.31 | 0.19 | -0.03 | 5/1/2025 | 5/5/2025 3:59:55 PM EST |
| 8.00 | 0.00 | 1.55 | 0.60 | 0.00 | 0.00% | 0 | 2 | 2.54 | -0.52 | 0.22 | -0.03 | 3/28/2025 | 5/5/2025 3:59:55 PM EST |
| 9.00 | 0.80 | 2.35 | 2.00 | 0.00 | 0.00% | 0 | 17 | 2.20 | -0.71 | 0.19 | -0.03 | 4/7/2025 | 5/5/2025 3:59:55 PM EST |
| 10.00 | 1.70 | 3.30 | 0.54 | 0.00 | 0.00% | 0 | 1 | 2.96 | -0.84 | 0.13 | -0.02 | 1/15/2025 | 5/5/2025 3:59:55 PM EST |
| 11.00 | 2.65 | 4.70 | 0.60 | 0.00 | 0.00% | 0 | 2 | 4.51 | -0.92 | 0.08 | -0.01 | 2/13/2025 | 5/5/2025 3:59:55 PM EST |
| 12.00 | 3.70 | 5.60 | 1.30 | 0.00 | 0.00% | 0 | 4 | 4.67 | -0.96 | 0.05 | -0.01 | 1/15/2025 | 5/5/2025 3:59:55 PM EST |
| 13.00 | 4.70 | 6.40 | 0.93 | 0.00 | 0.00% | 0 | 3 | 4.58 | -0.98 | 0.02 | 0.00 | 2/21/2025 | 5/5/2025 3:59:55 PM EST |
| 14.00 | 5.70 | 7.30 | 1.55 | 0.00 | 0.00% | 0 | 102 | 4.03 | -0.99 | 0.01 | 0.00 | 11/26/2024 | 5/5/2025 3:59:55 PM EST |
| 15.00 | 6.90 | 8.30 | 4.10 | 0.00 | 0.00% | 0 | 2 | 4.89 | -1.00 | 0.01 | 0.00 | 2/25/2025 | 5/5/2025 3:59:55 PM EST |
| 16.00 | 7.80 | 9.20 | % | 0 | 0 | 5.31 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 17.00 | 8.70 | 10.70 | % | 0 | 0 | 5.51 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 18.00 | 9.70 | 11.60 | 4.10 | 0.00 | 0.00% | 0 | 1 | 6.10 | -1.00 | 0.00 | 0.00 | 2/13/2025 | 5/5/2025 3:59:55 PM EST |
| 19.00 | 10.70 | 13.40 | % | 0 | 0 | 4.27 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 20.00 | 11.70 | 13.70 | % | 0 | 0 | 5.39 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 21.00 | 12.70 | 14.40 | % | 0 | 0 | 6.38 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 22.00 | 13.60 | 15.70 | % | 0 | 0 | 6.72 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 23.00 | 15.20 | 16.40 | % | 0 | 0 | 6.24 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 24.00 | 15.80 | 17.70 | 3.30 | 0.00 | 0.00% | 0 | 0 | 4.26 | -1.00 | 0.00 | 0.00 | 10/9/2024 | 5/5/2025 3:59:55 PM EST |
| 25.00 | 15.50 | 18.70 | % | 0 | 0 | 7.10 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 26.00 | 17.70 | 19.40 | % | 0 | 0 | 7.41 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 27.00 | 18.80 | 20.40 | % | 0 | 0 | 6.91 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 28.00 | 20.00 | 21.80 | % | 0 | 0 | 8.79 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 29.00 | 20.90 | 22.50 | % | 0 | 0 | 7.53 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 30.00 | 21.80 | 23.40 | % | 0 | 0 | 6.99 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 31.00 | 22.70 | 24.60 | % | 0 | 0 | 7.92 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 32.00 | 23.70 | 25.30 | % | 0 | 0 | 7.60 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 33.00 | 24.60 | 27.00 | % | 0 | 0 | 8.49 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 34.00 | 26.20 | 28.00 | % | 0 | 0 | 8.57 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 35.00 | 26.60 | 28.40 | % | 0 | 0 | 7.41 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 36.00 | 27.60 | 30.00 | % | 0 | 0 | 8.72 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 40.00 | 31.60 | 34.00 | % | 0 | 0 | 9.00 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST |