OPTION CHAIN FOR VIATRIS INC.
|
In-the-money
|
||||||||||||||
| CALLS | PUTS | |||||||||||||
| Expires February 10, 2023 | ||||||||||||||
| Symbol | Last | Change | Vol | Bid | Ask | Open Int. | Strike | Symbol | Last | Change | Vol | Bid | Ask | Open Int. |
| quote | 0.00 | 0.00 | 0.00 | 10.70 | 12.30 | 1.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.50 | ||
| quote | 0.00 | 0.00 | 0.00 | 9.40 | 11.40 | 2.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.50 | ||
| quote | 0.00 | 0.00 | 0.00 | 8.80 | 9.20 | 3.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.50 | ||
| quote | 0.00 | 0.00 | 0.00 | 7.60 | 9.00 | 4.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.50 | ||
| quote | 0.00 | 0.00 | 0.00 | 6.80 | 7.50 | 5.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 2.15 | ||
| quote | 0.00 | 0.00 | 0.00 | 5.80 | 8.00 | 6.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.50 | ||
| quote | 0.00 | 0.00 | 0.00 | 5.20 | 5.70 | 6.50 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.50 | ||
| quote | 0.00 | 0.00 | 0.00 | 4.80 | 5.70 | 7.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.50 | ||
| quote | 0.00 | 0.00 | 0.00 | 3.70 | 5.30 | 7.50 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.50 | ||
| quote | 0.00 | 0.00 | 0.00 | 3.70 | 4.80 | 8.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.50 | ||
| quote | 0.00 | 0.00 | 0.00 | 2.85 | 4.80 | 8.50 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.50 | ||
| quote | 0.00 | 0.00 | 0.00 | 2.85 | 3.80 | 9.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.50 | ||
| quote | 0.00 | 0.00 | 0.00 | 1.70 | 2.50 | 9.50 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.50 | ||
| quote | 0.00 | 0.00 | 0.00 | 1.25 | 2.00 | 10.00 | quote | 0.08 | 0.00 | 0.00 | 0.00 | 0.45 | 1.00 | |
| quote | 0.00 | 0.00 | 0.00 | 0.90 | 3.40 | 10.50 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.50 | ||
| quote | 0.99 | -0.15 | 3.00 | 0.35 | 2.95 | 117.00 | 11.00 | quote | 0.09 | 0.00 | 0.00 | 0.00 | 0.10 | 443.00 |
| quote | 0.50 | -0.02 | 10.00 | 0.00 | 2.55 | 28.00 | 11.50 | quote | 0.05 | -0.05 | 10.00 | 0.00 | 0.05 | 350.00 |
| 11.92 | Current price as of 2/08/2023 04:00:00 PM | |||||||||||||
| quote | 0.07 | -0.17 | 18.00 | 0.05 | 0.15 | 527.00 | 12.00 | quote | 0.12 | 0.02 | 4.00 | 0.10 | 0.20 | 677.00 |
| quote | 0.01 | -0.07 | 2.00 | 0.00 | 0.05 | 73.00 | 12.50 | quote | 0.00 | 0.00 | 0.00 | 0.05 | 2.15 | |
| quote | 0.04 | -0.01 | 3.00 | 0.00 | 0.05 | 39.00 | 13.00 | quote | 1.35 | 0.00 | 0.00 | 0.00 | 4.80 | |
| quote | 0.01 | 0.00 | 5.00 | 0.00 | 0.05 | 5.00 | 13.50 | quote | 1.35 | 0.00 | 1.00 | 0.50 | 5.00 | |
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.05 | 14.00 | quote | 0.00 | 0.00 | 0.00 | 0.75 | 3.70 | ||
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 4.80 | 14.50 | quote | 0.00 | 0.00 | 0.00 | 1.45 | 3.40 | ||
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.50 | 15.00 | quote | 0.00 | 0.00 | 0.00 | 2.95 | 4.10 | ||
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.50 | 15.50 | quote | 0.00 | 0.00 | 0.00 | 2.50 | 4.70 | ||
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.50 | 16.00 | quote | 0.00 | 0.00 | 0.00 | 3.90 | 4.40 | ||
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.50 | 16.50 | quote | 0.00 | 0.00 | 0.00 | 3.50 | 5.90 | ||
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.50 | 17.00 | quote | 0.00 | 0.00 | 0.00 | 3.70 | 5.20 | ||
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 2.15 | 17.50 | quote | 0.00 | 0.00 | 0.00 | 4.80 | 7.10 | ||
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 2.15 | 18.00 | quote | 0.00 | 0.00 | 0.00 | 4.70 | 6.20 | ||
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.50 | 18.50 | quote | 0.00 | 0.00 | 0.00 | 5.90 | 8.10 | ||
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.50 | 19.00 | quote | 0.00 | 0.00 | 0.00 | 6.10 | 8.10 | ||
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.50 | 19.50 | quote | 0.00 | 0.00 | 0.00 | 7.40 | 8.50 | ||
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.50 | 20.00 | quote | 0.00 | 0.00 | 0.00 | 7.90 | 8.70 | ||
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.50 | 20.50 | quote | 0.00 | 0.00 | 0.00 | 8.00 | 9.90 | ||
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.50 | 21.00 | quote | 0.00 | 0.00 | 0.00 | 7.60 | 9.20 | ||
| CALLS | PUTS | |||||||||||||
| Expires February 17, 2023 | ||||||||||||||
| Symbol | Last | Change | Vol | Bid | Ask | Open Int. | Strike | Symbol | Last | Change | Vol | Bid | Ask | Open Int. |
| quote | 0.00 | 0.00 | 0.00 | 8.70 | 10.30 | 3.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.50 | ||
| quote | 0.00 | 0.00 | 0.00 | 7.60 | 9.30 | 4.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.50 | ||
| quote | 0.00 | 0.00 | 0.00 | 6.60 | 8.30 | 5.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.50 | ||
| quote | 4.90 | 0.00 | 0.00 | 5.00 | 7.30 | 2.00 | 6.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.50 | |
| quote | 0.00 | 0.00 | 0.00 | 4.70 | 6.80 | 6.50 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.50 | ||
| quote | 0.00 | 0.00 | 0.00 | 4.70 | 6.30 | 7.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.50 | ||
| quote | 0.00 | 0.00 | 0.00 | 4.10 | 5.80 | 7.50 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.50 | ||
| quote | 0.00 | 0.00 | 0.00 | 3.80 | 5.30 | 8.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.50 | ||
| quote | 0.00 | 0.00 | 0.00 | 2.60 | 4.80 | 8.50 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.50 | ||
| quote | 2.80 | 0.00 | 0.00 | 2.05 | 4.30 | 11.00 | 9.00 | quote | 0.05 | 0.00 | 0.00 | 0.00 | 0.50 | 3.00 |
| quote | 2.00 | 0.00 | 0.00 | 2.10 | 3.80 | 2.00 | 9.50 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.50 | |
| quote | 1.55 | 0.00 | 0.00 | 1.35 | 3.30 | 470.00 | 10.00 | quote | 0.05 | 0.00 | 0.00 | 0.00 | 0.10 | 90.00 |
| quote | 0.00 | 0.00 | 0.00 | 1.15 | 2.80 | 10.50 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.50 | ||
| quote | 1.15 | 0.24 | 3.00 | 0.90 | 1.95 | 951.00 | 11.00 | quote | 0.05 | 0.00 | 0.00 | 0.00 | 0.05 | 775.00 |
| quote | 0.81 | 0.01 | 1.00 | 0.45 | 0.55 | 110.00 | 11.50 | quote | 0.05 | -0.02 | 101.00 | 0.00 | 0.10 | 2,921 |
| 11.92 | Current price as of 2/08/2023 04:00:00 PM | |||||||||||||
| quote | 0.20 | -0.09 | 61.00 | 0.15 | 0.25 | 10,732 | 12.00 | quote | 0.25 | 0.10 | 12.00 | 0.20 | 0.30 | 885.00 |
| quote | 0.05 | -0.05 | 51.00 | 0.05 | 0.10 | 339.00 | 12.50 | quote | 0.45 | 0.00 | 13.00 | 0.55 | 0.65 | 13.00 |
| quote | 0.05 | -0.03 | 12.00 | 0.00 | 0.05 | 4,617 | 13.00 | quote | 0.95 | -0.40 | 2.00 | 0.20 | 2.10 | 1.00 |
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.05 | 13.50 | quote | 0.00 | 0.00 | 0.00 | 0.50 | 2.65 | ||
| quote | 0.05 | 0.00 | 0.00 | 0.00 | 0.10 | 10.00 | 14.00 | quote | 0.00 | 0.00 | 0.00 | 1.05 | 3.50 | |
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.50 | 14.50 | quote | 0.00 | 0.00 | 0.00 | 1.50 | 4.00 | ||
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.50 | 15.00 | quote | 0.00 | 0.00 | 0.00 | 1.80 | 4.30 | ||
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.50 | 15.50 | quote | 0.00 | 0.00 | 0.00 | 2.45 | 4.70 | ||
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.50 | 16.00 | quote | 0.00 | 0.00 | 0.00 | 3.10 | 5.30 | ||
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.25 | 16.50 | quote | 0.00 | 0.00 | 0.00 | 3.70 | 5.70 | ||
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.50 | 17.00 | quote | 0.00 | 0.00 | 0.00 | 3.50 | 6.20 | ||
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.50 | 17.50 | quote | 0.00 | 0.00 | 0.00 | 4.50 | 7.00 | ||
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.50 | 18.00 | quote | 0.00 | 0.00 | 0.00 | 4.70 | 7.30 | ||
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.50 | 19.00 | quote | 0.00 | 0.00 | 0.00 | 6.00 | 8.40 | ||
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.50 | 20.00 | quote | 0.00 | 0.00 | 0.00 | 7.00 | 9.20 | ||
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.50 | 21.00 | quote | 0.00 | 0.00 | 0.00 | 8.00 | 10.40 | ||
| CALLS | PUTS | |||||||||||||
| Expires February 24, 2023 | ||||||||||||||
| Symbol | Last | Change | Vol | Bid | Ask | Open Int. | Strike | Symbol | Last | Change | Vol | Bid | Ask | Open Int. |
| quote | 0.00 | 0.00 | 0.00 | 9.50 | 10.70 | 2.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.50 | ||
| quote | 0.00 | 0.00 | 0.00 | 8.40 | 10.10 | 3.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.50 | ||
| quote | 0.00 | 0.00 | 0.00 | 7.60 | 9.00 | 4.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.50 | ||
| quote | 0.00 | 0.00 | 0.00 | 6.60 | 9.20 | 5.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.50 | ||
| quote | 0.00 | 0.00 | 0.00 | 5.60 | 8.20 | 6.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.50 | ||
| quote | 0.00 | 0.00 | 0.00 | 5.10 | 7.30 | 6.50 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.50 | ||
| quote | 0.00 | 0.00 | 0.00 | 4.60 | 7.00 | 7.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.50 | ||
| quote | 0.00 | 0.00 | 0.00 | 3.90 | 5.40 | 7.50 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.50 | ||
| quote | 0.00 | 0.00 | 0.00 | 3.60 | 5.60 | 8.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.45 | ||
| quote | 0.00 | 0.00 | 0.00 | 3.10 | 5.20 | 8.50 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.50 | ||
| quote | 0.00 | 0.00 | 0.00 | 2.35 | 5.00 | 9.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 2.05 | ||
| quote | 0.00 | 0.00 | 0.00 | 2.00 | 4.10 | 9.50 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.50 | ||
| quote | 1.95 | 0.00 | 0.00 | 1.15 | 3.50 | 10.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.50 | ||
| quote | 0.00 | 0.00 | 0.00 | 0.65 | 3.30 | 10.50 | quote | 0.10 | 0.00 | 0.00 | 0.00 | 0.10 | 23.00 | |
| quote | 1.10 | 0.05 | 200.00 | 0.90 | 1.55 | 1,200 | 11.00 | quote | 0.05 | 0.00 | 1.00 | 0.00 | 0.10 | 436.00 |
| quote | 0.40 | 0.00 | 0.00 | 0.50 | 0.60 | 4.00 | 11.50 | quote | 0.10 | -0.01 | 2.00 | 0.10 | 0.20 | 2,446 |
| 11.92 | Current price as of 2/08/2023 04:00:00 PM | |||||||||||||
| quote | 0.32 | -0.12 | 1.00 | 0.20 | 0.30 | 127.00 | 12.00 | quote | 0.35 | 0.15 | 6.00 | 0.30 | 0.45 | 34.00 |
| quote | 0.10 | -0.05 | 2.00 | 0.05 | 0.15 | 58.00 | 12.50 | quote | 0.60 | 0.00 | 10.00 | 0.65 | 1.35 | 19.00 |
| quote | 0.05 | -0.05 | 1.00 | 0.00 | 0.50 | 17.00 | 13.00 | quote | 0.00 | 0.00 | 0.00 | 0.20 | 2.45 | |
| quote | 0.05 | 0.00 | 0.00 | 0.00 | 0.10 | 3.00 | 13.50 | quote | 0.00 | 0.00 | 0.00 | 0.30 | 2.45 | |
| quote | 0.03 | 0.00 | 0.00 | 0.00 | 0.05 | 2.00 | 14.00 | quote | 0.00 | 0.00 | 0.00 | 1.20 | 4.20 | |
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.20 | 14.50 | quote | 0.00 | 0.00 | 0.00 | 1.20 | 4.10 | ||
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.50 | 15.00 | quote | 0.00 | 0.00 | 0.00 | 2.20 | 4.80 | ||
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.10 | 15.50 | quote | 0.00 | 0.00 | 0.00 | 2.55 | 4.60 | ||
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.50 | 16.00 | quote | 0.00 | 0.00 | 0.00 | 2.60 | 5.20 | ||
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.50 | 16.50 | quote | 0.00 | 0.00 | 0.00 | 3.30 | 7.00 | ||
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.50 | 17.00 | quote | 0.00 | 0.00 | 0.00 | 3.90 | 7.00 | ||
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.50 | 18.00 | quote | 0.00 | 0.00 | 0.00 | 4.70 | 7.10 | ||
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.50 | 19.00 | quote | 0.00 | 0.00 | 0.00 | 5.50 | 8.70 | ||
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.50 | 20.00 | quote | 0.00 | 0.00 | 0.00 | 6.80 | 10.00 | ||
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.50 | 21.00 | quote | 0.00 | 0.00 | 0.00 | 7.80 | 11.00 | ||
Show All |
