Options Chain for MYRIAD GENETICS INC COM (MYGN) - $18.18 as of 4/29/2024 1:44:36 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 15.80 | 17.10 | % | 0 | 0 | 8.35 | 1.00 | 0.00 | 0.00 | 4/29/2024 1:58:35 PM EST | |||
| 5.00 | 13.90 | 15.30 | % | 0 | 0 | 6.36 | 1.00 | 0.00 | 0.00 | 4/29/2024 1:58:35 PM EST | |||
| 8.00 | 10.90 | 12.90 | % | 0 | 0 | 5.18 | 1.00 | 0.00 | 0.00 | 4/29/2024 1:58:35 PM EST | |||
| 9.00 | 9.90 | 11.60 | % | 0 | 0 | 4.21 | 1.00 | 0.00 | 0.00 | 4/29/2024 1:58:35 PM EST | |||
| 10.00 | 8.80 | 10.40 | % | 0 | 0 | 3.50 | 1.00 | 0.00 | 0.00 | 4/29/2024 1:58:35 PM EST | |||
| 11.00 | 7.90 | 9.20 | % | 0 | 0 | 2.87 | 1.00 | 0.00 | 0.00 | 4/29/2024 1:58:35 PM EST | |||
| 12.00 | 6.90 | 8.40 | % | 0 | 0 | 2.75 | 1.00 | 0.00 | -0.01 | 4/29/2024 1:58:35 PM EST | |||
| 13.00 | 5.90 | 7.20 | % | 0 | 0 | 2.22 | 0.99 | 0.01 | -0.01 | 4/29/2024 1:58:35 PM EST | |||
| 14.00 | 5.00 | 6.10 | % | 0 | 0 | 1.83 | 0.98 | 0.01 | -0.01 | 4/29/2024 1:58:35 PM EST | |||
| 15.00 | 4.10 | 4.70 | % | 0 | 1 | 1.74 | 0.94 | 0.04 | -0.02 | 4/29/2024 1:58:35 PM EST | |||
| 16.00 | 3.30 | 4.20 | 4.90 | 0.00 | 0.00% | 0 | 22 | 1.15 | 0.89 | 0.06 | -0.02 | 4/2/2024 | 4/29/2024 1:58:35 PM EST |
| 17.00 | 2.55 | 2.90 | 5.00 | 0.00 | 0.00% | 0 | 10 | 0.61 | 0.81 | 0.09 | -0.03 | 3/13/2024 | 4/29/2024 1:58:35 PM EST |
| 18.00 | 1.75 | 2.20 | 1.90 | 0.00 | 0.00% | 0 | 13 | 0.63 | 0.71 | 0.12 | -0.03 | 4/16/2024 | 4/29/2024 1:58:35 PM EST |
| 19.00 | 1.20 | 1.45 | 0.85 | 0.00 | 0.00% | 0 | 25 | 0.63 | 0.58 | 0.14 | -0.03 | 4/26/2024 | 4/29/2024 1:58:35 PM EST |
| 20.00 | 0.75 | 1.00 | 0.60 | -2.70 | -81.82% | 1 | 11 | 0.66 | 0.44 | 0.15 | -0.03 | 4/29/2024 | 4/29/2024 1:58:35 PM EST |
| 21.00 | 0.45 | 0.65 | 0.50 | +0.17 | +51.52% | 2 | 80 | 0.67 | 0.31 | 0.13 | -0.03 | 4/29/2024 | 4/29/2024 1:58:35 PM EST |
| 22.00 | 0.25 | 0.40 | 0.35 | 0.00 | 0.00% | 0 | 1,027 | 0.66 | 0.22 | 0.10 | -0.03 | 4/19/2024 | 4/29/2024 1:58:35 PM EST |
| 23.00 | 0.15 | 0.25 | 2.80 | 0.00 | 0.00% | 0 | 28 | 0.68 | 0.16 | 0.08 | -0.02 | 2/22/2024 | 4/29/2024 1:58:35 PM EST |
| 24.00 | 0.10 | 0.20 | 0.15 | -0.06 | -28.58% | 1 | 110 | 0.73 | 0.11 | 0.06 | -0.02 | 4/29/2024 | 4/29/2024 1:58:35 PM EST |
| 25.00 | 0.05 | 0.15 | 1.73 | 0.00 | 0.00% | 0 | 10 | 0.83 | 0.07 | 0.04 | -0.01 | 2/27/2024 | 4/29/2024 1:58:35 PM EST |
| 26.00 | 0.00 | 0.75 | 1.35 | 0.00 | 0.00% | 0 | 39 | 1.49 | 0.03 | 0.02 | -0.01 | 3/6/2024 | 4/29/2024 1:58:35 PM EST |
| 30.00 | 0.00 | 0.65 | 0.65 | 0.00 | 0.00% | 0 | 170 | 1.80 | 0.00 | 0.00 | 0.00 | 3/6/2024 | 4/29/2024 1:58:35 PM EST |
| 35.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 15 | 2.27 | 0.00 | 0.00 | 0.00 | 3/6/2024 | 4/29/2024 1:58:35 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 0.00 | 1.00 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/29/2024 1:58:35 PM EST | |||
| 5.00 | 0.00 | 1.00 | % | 0 | 0 | 6.19 | 0.00 | 0.00 | 0.00 | 4/29/2024 1:58:35 PM EST | |||
| 8.00 | 0.00 | 1.00 | % | 0 | 0 | 4.20 | 0.00 | 0.00 | 0.00 | 4/29/2024 1:58:35 PM EST | |||
| 9.00 | 0.00 | 1.00 | % | 0 | 0 | 3.73 | 0.00 | 0.00 | 0.00 | 4/29/2024 1:58:35 PM EST | |||
| 10.00 | 0.00 | 0.75 | % | 0 | 1 | 2.98 | 0.00 | 0.00 | 0.00 | 4/29/2024 1:58:35 PM EST | |||
| 11.00 | 0.00 | 0.75 | % | 0 | 0 | 2.64 | 0.00 | 0.00 | 0.00 | 4/29/2024 1:58:35 PM EST | |||
| 12.00 | 0.00 | 0.75 | % | 0 | 0 | 2.34 | 0.00 | 0.00 | -0.01 | 4/29/2024 1:58:35 PM EST | |||
| 13.00 | 0.00 | 0.75 | % | 0 | 0 | 2.05 | -0.01 | 0.01 | -0.01 | 4/29/2024 1:58:35 PM EST | |||
| 14.00 | 0.00 | 0.75 | % | 0 | 2 | 1.78 | -0.02 | 0.01 | -0.01 | 4/29/2024 1:58:35 PM EST | |||
| 15.00 | 0.00 | 0.10 | 0.24 | 0.00 | 0.00% | 0 | 513 | 0.79 | -0.06 | 0.04 | -0.02 | 4/19/2024 | 4/29/2024 1:58:35 PM EST |
| 16.00 | 0.10 | 0.20 | % | 0 | 0 | 0.70 | -0.11 | 0.06 | -0.02 | 4/29/2024 1:58:35 PM EST | |||
| 17.00 | 0.20 | 0.40 | 0.60 | 0.00 | 0.00% | 0 | 31 | 0.70 | -0.19 | 0.09 | -0.03 | 4/25/2024 | 4/29/2024 1:58:35 PM EST |
| 18.00 | 0.45 | 0.65 | 0.80 | 0.00 | 0.00% | 0 | 46 | 0.69 | -0.29 | 0.12 | -0.03 | 4/23/2024 | 4/29/2024 1:58:35 PM EST |
| 19.00 | 0.80 | 1.05 | 1.30 | 0.00 | 0.00% | 0 | 49 | 0.67 | -0.42 | 0.14 | -0.03 | 4/24/2024 | 4/29/2024 1:58:35 PM EST |
| 20.00 | 1.20 | 2.05 | 2.15 | 0.00 | 0.00% | 0 | 20 | 0.57 | -0.56 | 0.15 | -0.03 | 4/18/2024 | 4/29/2024 1:58:35 PM EST |
| 21.00 | 2.00 | 2.35 | 2.25 | 0.00 | 0.00% | 0 | 80 | 0.99 | -0.69 | 0.13 | -0.03 | 4/15/2024 | 4/29/2024 1:58:35 PM EST |
| 22.00 | 2.35 | 3.20 | 2.70 | 0.00 | 0.00% | 0 | 17 | 0.81 | -0.78 | 0.10 | -0.03 | 1/22/2024 | 4/29/2024 1:58:35 PM EST |
| 23.00 | 3.50 | 4.10 | 2.35 | 0.00 | 0.00% | 0 | 14 | 0.87 | -0.84 | 0.08 | -0.02 | 2/22/2024 | 4/29/2024 1:58:35 PM EST |
| 24.00 | 4.50 | 5.00 | % | 0 | 0 | 0.90 | -0.89 | 0.06 | -0.02 | 4/29/2024 1:58:35 PM EST | |||
| 25.00 | 5.50 | 5.90 | 4.40 | 0.00 | 0.00% | 0 | 0 | 1.51 | -0.93 | 0.04 | -0.01 | 2/28/2024 | 4/29/2024 1:58:35 PM EST |
| 26.00 | 6.40 | 8.40 | % | 0 | 0 | 2.17 | -0.97 | 0.02 | -0.01 | 4/29/2024 1:58:35 PM EST | |||
| 30.00 | 10.40 | 11.10 | % | 0 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 4/29/2024 1:58:35 PM EST | |||
| 35.00 | 15.40 | 16.10 | % | 0 | 0 | 1.83 | -1.00 | 0.00 | 0.00 | 4/29/2024 1:58:35 PM EST |