Mylan N.V.

NAS: MYL

GO
/marketstate/country/us

After Hours

 --Quotes are delayed by 20 min

May 29, 2020, 7:45 p.m.

MYL
/zigman2/quotes/209413137/composite

$

17.08

Change

+0.01 +0.06%

Volume

Volume 831,753

Quotes are delayed by 20 min

/zigman2/quotes/209413137/composite

Previous close

$ 17.25

$ 17.07

Change

-0.18 -1.04%

Day low

Day high

$16.62

$17.37

Open

52 week low

52 week high

$12.75

$23.11

Open

OPTION CHAIN FOR MYLAN N.V.

In-the-money

June, 2020 Options

Hide
CALLS PUTS
Expires June 5, 2020
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 0.00 0.00 0.00 13.50 18.40 1.00 quote 0.00 0.00 0.00 0.00 0.96
quote 0.00 0.00 0.00 12.50 17.30 2.00 quote 0.00 0.00 0.00 0.00 0.96
quote 0.00 0.00 0.00 10.50 15.40 4.00 quote 0.00 0.00 0.00 0.00 0.96
quote 0.00 0.00 0.00 9.50 14.35 5.00 quote 0.00 0.00 0.00 0.00 0.96
quote 0.00 0.00 0.00 8.50 13.25 6.00 quote 0.00 0.00 0.00 0.00 0.96
quote 0.00 0.00 0.00 6.60 11.50 8.00 quote 0.00 0.00 0.00 0.00 0.96
quote 0.00 0.00 0.00 5.00 9.00 10.00 quote 0.00 0.00 0.00 0.00 0.96
quote 0.00 0.00 0.00 4.40 8.65 10.50 quote 0.00 0.00 0.00 0.00 2.13
quote 0.00 0.00 0.00 4.00 8.15 11.00 quote 0.00 0.00 0.00 0.00 2.13
quote 0.00 0.00 0.00 3.55 7.50 11.50 quote 0.00 0.00 0.00 0.00 2.13
quote 0.00 0.00 0.00 2.89 7.15 12.00 quote 0.00 0.00 0.00 0.00 2.13
quote 0.00 0.00 0.00 2.43 6.40 12.50 quote 0.24 0.00 0.00 0.00 2.13 1.00
quote 3.05 0.00 0.00 1.98 5.70 1.00 13.00 quote 0.00 0.00 0.00 0.00 2.14
quote 0.00 0.00 0.00 1.79 5.00 13.50 quote 0.13 0.00 0.00 0.00 1.15 1,401
quote 0.00 0.00 0.00 1.02 4.75 14.00 quote 0.20 0.00 0.00 0.00 0.79 140.00
quote 1.55 0.00 0.00 0.52 4.45 2.00 14.50 quote 0.10 0.00 0.00 0.00 1.96 167.00
quote 1.75 0.00 0.00 1.46 2.68 24.00 15.00 quote 0.40 0.00 0.00 0.00 1.81 121.00
quote 0.65 0.00 0.00 0.98 2.84 4.00 15.50 quote 0.23 0.00 0.00 0.00 1.66 91.00
quote 1.53 0.00 0.00 0.36 2.19 117.00 16.00 quote 0.20 0.00 32.00 0.00 0.21 38.00
quote 0.65 0.00 3.00 0.60 1.11 159.00 16.50 quote 0.39 0.00 4.00 0.13 0.51 7.00
quote 0.43 0.00 195.00 0.10 0.68 232.00 17.00 quote 0.70 0.00 2.00 0.25 0.42 42.00
17.07 Current price as of 5/29/2020 04:00:00 PM
quote 0.24 0.00 2.00 0.00 0.42 275.00 17.50 quote 1.19 0.00 3.00 0.40 2.84 11.00
quote 0.16 0.00 2.00 0.08 0.95 33.00 18.00 quote 0.00 0.00 0.00 0.14 3.10
quote 0.09 0.00 10.00 0.00 0.11 453.00 18.50 quote 0.00 0.00 0.00 0.78 2.47
quote 0.06 0.00 21.00 0.01 0.10 2,877 19.00 quote 0.00 0.00 0.00 0.00 4.10
quote 0.01 0.00 0.00 0.00 2.15 10.00 19.50 quote 0.00 0.00 0.00 0.84 4.45
quote 0.01 0.00 0.00 0.00 0.15 3.00 20.00 quote 0.00 0.00 0.00 1.19 4.75
quote 0.00 0.00 0.00 0.00 2.13 21.00 quote 0.00 0.00 0.00 1.88 6.05
quote 0.07 0.00 0.00 0.00 0.96 1.00 22.00 quote 0.00 0.00 0.00 2.86 7.00
quote 0.11 0.00 0.00 0.00 0.96 5.00 22.50 quote 0.00 0.00 0.00 3.35 7.60
quote 0.06 0.00 0.00 0.00 0.53 4.00 25.00 quote 0.00 0.00 0.00 5.60 10.50
quote 0.01 0.00 0.00 0.00 1.95 1.00 30.00 quote 0.00 0.00 0.00 10.65 15.50
CALLS PUTS
Expires June 12, 2020
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 0.00 0.00 0.00 13.50 18.35 1.00 quote 0.00 0.00 0.00 0.00 0.09
quote 0.00 0.00 0.00 12.50 17.35 2.00 quote 0.00 0.00 0.00 0.00 0.09
quote 0.00 0.00 0.00 10.50 15.40 4.00 quote 0.00 0.00 0.00 0.00 0.09
quote 0.00 0.00 0.00 9.55 14.50 5.00 quote 0.01 0.00 0.00 0.00 0.09 20.00
quote 0.00 0.00 0.00 8.50 13.35 6.00 quote 0.00 0.00 0.00 0.00 0.09
quote 0.00 0.00 0.00 6.50 11.45 8.00 quote 0.00 0.00 0.00 0.00 0.09
quote 0.00 0.00 0.00 5.20 9.10 10.00 quote 0.00 0.00 0.00 0.00 0.09
quote 0.00 0.00 0.00 3.60 7.65 11.50 quote 0.00 0.00 0.00 0.00 0.09
quote 0.00 0.00 0.00 2.48 5.95 12.50 quote 0.31 0.00 0.00 0.00 0.10 1.00
quote 0.00 0.00 0.00 2.91 5.60 13.00 quote 0.00 0.00 0.00 0.00 0.10
quote 0.00 0.00 0.00 1.73 3.95 13.50 quote 0.30 0.00 0.00 0.00 0.12 4.00
quote 0.00 0.00 0.00 2.95 3.35 14.00 quote 0.09 0.00 3.00 0.00 0.14 8.00
quote 0.00 0.00 0.00 2.32 2.95 14.50 quote 0.11 0.00 6.00 0.01 0.17 1,503
quote 0.00 0.00 0.00 1.91 2.43 15.00 quote 0.15 0.00 6.00 0.08 0.23 113.00
quote 0.99 0.00 0.00 1.73 2.15 3.00 15.50 quote 1.10 0.00 0.00 0.13 0.30 9.00
quote 1.42 0.00 4.00 1.28 1.57 268.00 16.00 quote 0.45 0.00 0.00 0.22 0.42 5.00
quote 0.91 0.00 5.00 0.96 1.20 1,138 16.50 quote 0.99 0.00 0.00 0.38 0.57 17.00
quote 0.96 0.00 0.00 0.64 0.86 38.00 17.00 quote 0.91 0.00 0.00 0.58 0.75 1.00
17.07 Current price as of 5/29/2020 04:00:00 PM
quote 0.55 0.00 0.00 0.44 0.62 50.00 17.50 quote 1.54 0.00 0.00 0.82 1.07 29.00
quote 0.25 0.00 1.00 0.24 0.46 64.00 18.00 quote 1.19 0.00 5.00 1.03 1.49 5.00
quote 0.18 0.00 0.00 0.12 0.28 31.00 18.50 quote 0.00 0.00 0.00 1.47 1.71
quote 0.10 0.00 2.00 0.02 0.19 2,046 19.00 quote 0.00 0.00 0.00 1.83 2.18
quote 0.47 0.00 0.00 0.00 0.12 10.00 19.50 quote 0.00 0.00 0.00 2.28 2.60
quote 0.30 0.00 0.00 0.00 0.10 1.00 20.00 quote 3.45 0.00 0.00 1.69 4.40 2.00
quote 0.20 0.00 0.00 0.00 0.10 6.00 20.50 quote 0.00 0.00 0.00 1.37 5.60
quote 0.00 0.00 0.00 0.00 0.10 21.00 quote 0.00 0.00 0.00 1.87 6.10
quote 0.08 0.00 0.00 0.00 0.09 2.00 21.50 quote 0.00 0.00 0.00 2.37 6.35
quote 0.00 0.00 0.00 0.00 0.09 22.00 quote 0.00 0.00 0.00 2.87 7.00
quote 0.00 0.00 0.00 0.00 0.09 22.50 quote 0.00 0.00 0.00 3.35 7.60
quote 0.00 0.00 0.00 0.00 0.09 25.00 quote 0.00 0.00 0.00 5.50 10.50
quote 0.00 0.00 0.00 0.00 0.09 30.00 quote 0.00 0.00 0.00 10.50 15.50
CALLS PUTS
Expires June 19, 2020
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 0.00 0.00 0.00 12.05 16.85 2.50 quote 0.00 0.00 0.00 0.00 0.09
quote 0.00 0.00 0.00 9.50 14.45 5.00 quote 0.00 0.00 0.00 0.00 0.09
quote 0.00 0.00 0.00 7.05 12.00 7.50 quote 0.00 0.00 0.00 0.00 0.09
quote 0.00 0.00 0.00 6.55 11.50 8.00 quote 0.00 0.00 0.00 0.00 0.09
quote 5.55 0.00 0.00 5.00 8.80 2.00 10.00 quote 0.15 0.00 0.00 0.00 0.09 7.00
quote 0.00 0.00 0.00 4.40 8.65 10.50 quote 0.00 0.00 0.00 0.00 0.09
quote 0.00 0.00 0.00 3.95 8.10 11.00 quote 0.00 0.00 0.00 0.00 0.10
quote 0.00 0.00 0.00 3.55 7.65 11.50 quote 0.00 0.00 0.00 0.00 0.10
quote 0.00 0.00 0.00 2.94 6.80 12.00 quote 0.00 0.00 0.00 0.00 0.11
quote 4.20 0.00 0.00 2.76 5.60 18.00 12.50 quote 0.15 0.00 0.00 0.00 0.11 42.00
quote 3.42 0.00 0.00 3.55 5.75 5.00 13.00 quote 0.19 0.00 0.00 0.00 0.11 7.00
quote 0.00 0.00 0.00 3.40 3.85 13.50 quote 0.09 0.00 2.00 0.03 0.11 27.00
quote 0.00 0.00 0.00 2.87 3.40 14.00 quote 0.24 0.00 0.00 0.05 0.15 21.00
quote 0.00 0.00 0.00 2.64 2.92 14.50 quote 0.50 0.00 0.00 0.08 0.20 10.00
quote 2.28 0.00 30.00 2.23 2.49 965.00 15.00 quote 0.41 0.00 1.00 0.17 0.27 247.00
quote 0.95 0.00 0.00 1.85 2.16 10.00 15.50 quote 0.45 0.00 21.00 0.24 0.38 10.00
quote 1.65 0.00 0.00 1.49 1.66 52.00 16.00 quote 0.75 0.00 0.00 0.36 0.53 30.00
quote 1.01 0.00 250.00 1.12 1.33 766.00 16.50 quote 0.67 0.00 4.00 0.56 0.72 1.00
quote 0.65 0.00 5.00 0.78 1.04 198.00 17.00 quote 0.88 0.00 1,273 0.77 0.90 2.00
17.07 Current price as of 5/29/2020 04:00:00 PM
quote 0.54 0.00 14.00 0.59 0.72 806.00 17.50 quote 1.20 0.00 2.00 0.99 1.16 263.00
quote 0.35 0.00 5.00 0.40 0.58 91.00 18.00 quote 1.18 0.00 0.00 1.17 1.45 100.00
quote 0.23 0.00 0.00 0.23 0.36 31.00 18.50 quote 0.00 0.00 0.00 1.59 1.81
quote 0.15 0.00 331.00 0.12 0.24 14.00 19.00 quote 3.18 0.00 0.00 1.96 2.22 9.00
quote 0.10 0.00 3.00 0.07 0.17 32.00 19.50 quote 0.00 0.00 0.00 2.39 2.84
quote 0.07 0.00 16.00 0.03 0.11 323.00 20.00 quote 3.10 0.00 0.00 2.83 3.15 22.00
quote 0.00 0.00 0.00 0.00 0.09 20.50 quote 0.00 0.00 0.00 2.45 5.45
quote 0.00 0.00 0.00 0.00 0.08 21.00 quote 0.00 0.00 0.00 1.95 6.10
quote 0.00 0.00 0.00 0.00 0.10 21.50 quote 0.00 0.00 0.00 2.58 6.20
quote 0.00 0.00 0.00 0.00 0.10 22.00 quote 0.00 0.00 0.00 2.94 6.25
quote 0.01 0.00 4.00 0.00 0.09 82.00 22.50 quote 0.00 0.00 0.00 3.95 7.50
quote 0.01 0.00 0.00 0.00 0.01 63.00 25.00 quote 0.00 0.00 0.00 5.50 10.40
quote 0.00 0.00 0.00 0.00 0.09 27.50 quote 0.00 0.00 0.00 8.15 13.00
quote 0.00 0.00 0.00 0.00 0.09 30.00 quote 0.00 0.00 0.00 10.50 15.45
CALLS PUTS
Expires June 26, 2020
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 8.00 quote
quote 0.00 0.00 0.00 5.00 9.10 10.00 quote 0.00 0.00 0.00 0.00 0.10
quote 0.00 0.00 0.00 3.80 6.70 11.50 quote 0.00 0.00 0.00 0.00 0.11
quote 0.00 0.00 0.00 2.89 7.05 12.00 quote 0.00 0.00 0.00 0.00 0.12
quote 0.00 0.00 0.00 2.53 6.20 12.50 quote 0.15 0.00 0.00 0.00 0.10 2.00
quote 0.00 0.00 0.00 4.00 4.40 13.00 quote 0.00 0.00 0.00 0.00 0.19
quote 0.00 0.00 0.00 3.35 4.15 13.50 quote 0.00 0.00 0.00 0.03 0.20
quote 2.46 0.00 0.00 3.10 3.45 2.00 14.00 quote 0.26 0.00 0.00 0.06 0.25 3.00
quote 0.00 0.00 0.00 2.48 3.05 14.50 quote 0.35 0.00 0.00 0.15 0.32 19.00
quote 1.85 0.00 0.00 2.30 2.59 1.00 15.00 quote 0.30 0.00 51.00 0.21 0.41 65.00
quote 1.45 0.00 0.00 1.72 2.19 52.00 15.50 quote 0.50 0.00 0.00 0.33 0.53 52.00
quote 1.50 0.00 0.00 1.55 1.81 10.00 16.00 quote 0.95 0.00 0.00 0.47 0.67 60.00
quote 1.25 0.00 0.00 1.26 1.48 61.00 16.50 quote 0.83 0.00 0.00 0.65 0.84 47.00
quote 0.79 0.00 2.00 0.97 1.19 86.00 17.00 quote 0.87 0.00 0.00 0.81 1.14 17.00
17.07 Current price as of 5/29/2020 04:00:00 PM
quote 0.50 0.00 0.00 0.72 0.91 61.00 17.50 quote 1.92 0.00 0.00 1.06 1.40 33.00
quote 0.70 0.00 0.00 0.51 0.70 25.00 18.00 quote 0.00 0.00 0.00 1.34 1.70
quote 0.42 0.00 0.00 0.33 0.52 87.00 18.50 quote 0.00 0.00 0.00 1.70 2.02
quote 0.21 0.00 0.00 0.19 0.39 14.00 19.00 quote 0.00 0.00 0.00 2.05 2.51
quote 0.00 0.00 0.00 0.11 0.27 19.50 quote 0.00 0.00 0.00 2.33 2.91
quote 0.00 0.00 0.00 0.03 0.22 20.00 quote 0.00 0.00 0.00 2.70 3.20
quote 0.00 0.00 0.00 0.00 0.15 20.50 quote 0.00 0.00 0.00 3.25 3.70
quote 0.00 0.00 0.00 0.00 0.14 21.00 quote 0.00 0.00 0.00 3.65 4.25
quote 0.00 0.00 0.00 0.00 0.12 21.50 quote 0.00 0.00 0.00 2.39 6.60
quote 0.00 0.00 0.00 0.00 0.09 25.00 quote 0.00 0.00 0.00 5.95 10.05
quote 0.00 0.00 0.00 0.00 0.09 30.00 quote 0.00 0.00 0.00 10.50 15.45

July, 2020 Options

Show

October, 2020 Options

Show

January, 2021 Options

Show

December, 2021 Options

Show

January, 2022 Options

Show
Link to MarketWatch's Slice.