Bulletin
Investor Alert

New York Markets After Hours

Viatris Inc.

NAS: VTRS

GO
/marketstate/country/us

After Hours

 --Real time quotes

Dec 2, 2021, 4:01 p.m.

/zigman2/quotes/209413137/composite

$

12.20

Change

0.00 0.00%

Volume

Volume 388,151

Real time quotes

/zigman2/quotes/209413137/composite

Today's close

$ 12.09

$ 12.20

Change

+0.11 +0.91%

Day low

Day high

$11.96

$12.36

Open

52 week low

52 week high

$11.96

$18.86

Open

OPTION CHAIN FOR VIATRIS INC.

In-the-money

December, 2021 Options

Hide
CALLS PUTS
Expires December 3, 2021
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 0.00 0.00 0.00 6.50 8.00 5.00 quote 0.00 0.00 0.00 0.00 2.15
quote 0.00 0.00 0.00 4.80 5.70 7.00 quote 0.00 0.00 0.00 0.00 2.15
quote 0.00 0.00 0.00 3.80 4.90 8.00 quote 0.00 0.00 0.00 0.00 2.15
quote 0.00 0.00 0.00 3.60 3.90 8.50 quote 0.00 0.00 0.00 0.00 2.15
quote 0.00 0.00 0.00 3.10 3.40 9.00 quote 0.00 0.00 0.00 0.00 2.15
quote 0.00 0.00 0.00 2.50 3.00 9.50 quote 0.00 0.00 0.00 0.00 2.15
quote 0.00 0.00 0.00 2.10 2.40 10.00 quote 0.00 0.00 0.00 0.00 2.15
quote 0.00 0.00 0.00 1.60 1.95 10.50 quote 0.00 0.00 0.00 0.00 2.15
quote 0.00 0.00 0.00 1.00 1.45 11.00 quote 0.00 0.00 0.00 0.00 2.15
quote 0.76 0.00 2.00 0.65 1.00 11.50 quote 0.02 -0.03 300.00 0.00 0.05 15.00
quote 0.30 0.00 262.00 0.25 0.35 224.00 12.00 quote 0.05 -0.15 99.00 0.00 0.10 112.00
12.20 Current price as of 12/02/2021 04:00:03 PM
quote 0.03 -0.03 555.00 0.00 0.10 180.00 12.50 quote 0.30 -0.10 15.00 0.25 0.60 399.00
quote 0.02 0.00 87.00 0.00 0.05 201.00 13.00 quote 0.70 0.00 50.00 0.70 0.85 401.00
quote 0.04 -0.01 1.00 0.00 0.05 296.00 13.50 quote 2.20 1.10 2.00 1.20 1.40 273.00
quote 0.05 0.00 1.00 0.00 0.05 142.00 14.00 quote 1.70 0.70 2.00 1.55 2.10 317.00
quote 0.05 -0.05 5.00 0.00 2.15 191.00 14.50 quote 1.45 0.00 0.00 2.00 2.55 9.00
quote 0.04 0.00 0.00 0.00 0.05 122.00 15.00 quote 1.86 0.00 0.00 2.40 3.00 15.00
quote 0.05 0.00 0.00 0.00 0.35 27.00 15.50 quote 1.10 0.00 0.00 3.10 3.50 1.00
quote 0.05 0.00 0.00 0.00 0.05 92.00 16.00 quote 0.00 0.00 0.00 3.70 3.90
quote 0.00 0.00 0.00 0.00 1.05 16.50 quote 0.00 0.00 0.00 3.90 4.60
quote 0.00 0.00 0.00 0.00 2.15 17.00 quote 0.00 0.00 0.00 4.60 5.00
quote 0.00 0.00 0.00 0.00 2.15 17.50 quote 0.00 0.00 0.00 5.00 5.40
quote 0.00 0.00 0.00 0.00 2.15 18.00 quote 0.00 0.00 0.00 5.20 6.30
quote 0.00 0.00 0.00 0.00 2.15 18.50 quote 0.00 0.00 0.00 5.70 6.90
quote 0.00 0.00 0.00 0.00 2.15 19.00 quote 0.00 0.00 0.00 6.30 7.30
quote 0.00 0.00 0.00 0.00 0.05 20.00 quote 0.00 0.00 0.00 7.10 8.90
quote 0.00 0.00 0.00 0.00 2.15 21.00 quote 0.00 0.00 0.00 8.10 9.50
quote 0.00 0.00 0.00 0.00 2.15 22.00 quote 0.00 0.00 0.00 9.30 10.40
quote 0.00 0.00 0.00 0.00 2.15 23.00 quote 0.00 0.00 0.00 10.30 11.20
quote 0.00 0.00 0.00 0.00 2.15 25.00 quote 0.00 0.00 0.00 11.50 14.10
CALLS PUTS
Expires December 10, 2021
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 0.00 0.00 0.00 6.70 7.80 5.00 quote 0.00 0.00 0.00 0.00 2.15
quote 0.00 0.00 0.00 3.70 4.70 8.00 quote 0.00 0.00 0.00 0.00 2.15
quote 0.00 0.00 0.00 2.85 4.30 8.50 quote 0.00 0.00 0.00 0.00 2.15
quote 0.00 0.00 0.00 2.55 3.60 9.00 quote 0.15 0.00 0.00 0.00 2.15 1.00
quote 0.00 0.00 0.00 2.20 3.10 9.50 quote 0.00 0.00 0.00 0.00 2.15
quote 0.00 0.00 0.00 1.95 2.65 10.00 quote 0.00 0.00 0.00 0.00 2.15
quote 2.55 0.00 0.00 1.45 2.05 2.00 10.50 quote 0.00 0.00 0.00 0.00 2.15
quote 0.00 0.00 0.00 1.20 1.50 11.00 quote 0.00 0.00 0.00 0.00 0.50
quote 0.00 0.00 0.00 0.70 0.95 11.50 quote 0.05 -0.03 1.00 0.00 0.15 400.00
quote 0.50 0.15 5.00 0.25 0.55 3.00 12.00 quote 0.20 0.00 3.00 0.15 0.20 170.00
12.20 Current price as of 12/02/2021 04:00:03 PM
quote 0.18 -0.07 50.00 0.15 0.25 7.00 12.50 quote 0.45 0.03 1.00 0.35 0.55 444.00
quote 0.10 -0.25 10.00 0.00 0.10 92.00 13.00 quote 0.95 0.40 1.00 0.70 0.90 709.00
quote 0.15 0.00 5.00 0.00 0.10 74.00 13.50 quote 0.80 0.10 3.00 1.15 1.40 582.00
quote 0.05 -0.05 1.00 0.00 0.05 233.00 14.00 quote 1.45 0.36 20.00 1.60 2.20 347.00
quote 0.10 0.00 0.00 0.00 0.05 139.00 14.50 quote 1.90 0.40 2.00 1.60 2.70 3.00
quote 0.06 0.01 1.00 0.00 0.10 86.00 15.00 quote 1.75 0.00 0.00 2.50 3.00 120.00
quote 0.20 0.00 0.00 0.00 0.20 44.00 15.50 quote 0.00 0.00 0.00 2.40 4.20
quote 0.13 0.00 0.00 0.00 0.65 12.00 16.00 quote 0.00 0.00 0.00 2.85 4.20
quote 0.00 0.00 0.00 0.00 2.15 16.50 quote 0.00 0.00 0.00 3.80 4.70
quote 0.05 0.00 0.00 0.00 2.15 1.00 17.00 quote 0.00 0.00 0.00 3.90 5.50
quote 0.00 0.00 0.00 0.00 2.10 17.50 quote 0.00 0.00 0.00 4.90 5.70
quote 0.00 0.00 0.00 0.00 0.55 18.00 quote 0.00 0.00 0.00 5.30 6.20
quote 0.00 0.00 0.00 0.00 2.10 18.50 quote 0.00 0.00 0.00 5.70 6.70
quote 0.00 0.00 0.00 0.00 2.15 19.00 quote 0.00 0.00 0.00 6.50 7.10
quote 0.00 0.00 0.00 0.00 2.15 20.00 quote 0.00 0.00 0.00 7.30 8.20
quote 0.00 0.00 0.00 0.00 2.15 21.00 quote 0.00 0.00 0.00 8.30 9.20
quote 0.00 0.00 0.00 0.00 2.15 22.00 quote 0.00 0.00 0.00 9.50 10.00
quote 0.00 0.00 0.00 0.00 2.15 23.00 quote 0.00 0.00 0.00 10.30 11.20
CALLS PUTS
Expires December 17, 2021
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 10.10 2.50 quote 0.00 0.00 0.00 0.00 0.55
quote 0.00 0.00 0.00 7.00 7.70 2.00 5.00 quote 0.00 0.00 0.00 0.00 0.55 66.00
quote 0.00 0.00 0.00 6.00 6.80 6.00 quote 0.00 0.00 0.00 0.00 0.55
quote 7.40 0.00 0.00 4.50 5.20 12.00 7.50 quote 0.05 0.00 2.00 0.00 0.55 130.00
quote 0.00 0.00 0.00 4.10 4.60 8.00 quote 0.00 0.00 0.00 0.00 0.55
quote 0.00 0.00 0.00 3.60 4.30 8.50 quote 0.00 0.00 0.00 0.00 0.55
quote 0.00 0.00 0.00 3.00 3.70 9.00 quote 0.00 0.00 0.00 0.00 0.60
quote 0.00 0.00 0.00 2.55 3.10 9.50 quote 0.00 0.00 0.00 0.00 0.60
quote 3.20 0.00 0.00 2.05 2.75 451.00 10.00 quote 0.05 0.00 2.00 0.00 0.05 729.00
quote 0.00 0.00 0.00 1.60 2.05 10.50 quote 0.00 0.00 0.00 0.00 0.15
quote 1.45 0.00 66.00 1.15 1.45 508.00 11.00 quote 0.13 0.00 0.00 0.05 0.10 25.00
quote 1.03 0.00 1.00 0.65 1.85 11.50 quote 0.15 0.05 11.00 0.10 0.20 38.00
quote 0.40 -0.20 21.00 0.50 0.60 114.00 12.00 quote 0.30 0.00 265.00 0.30 0.35 267.00
12.20 Current price as of 12/02/2021 04:00:03 PM
quote 0.33 0.08 795.00 0.30 0.35 13,846 12.50 quote 0.52 -0.13 133.00 0.45 0.65 8,779
quote 0.17 0.05 72.00 0.15 0.20 463.00 13.00 quote 0.65 0.03 6.00 0.80 1.10 214.00
quote 0.12 0.02 2.00 0.05 0.15 193.00 13.50 quote 1.14 0.19 20.00 1.10 1.55 23.00
quote 0.07 0.02 10.00 0.00 0.10 2,571 14.00 quote 1.74 0.09 10.00 1.75 2.05 1,937
quote 0.04 -0.01 10.00 0.00 0.10 139.00 14.50 quote 0.00 0.00 0.00 1.90 2.65
quote 0.05 0.00 27.00 0.00 0.10 10,052 15.00 quote 2.65 0.16 3.00 2.70 3.10 9,590
quote 0.00 0.00 0.00 0.00 0.60 15.50 quote 0.00 0.00 0.00 2.85 3.70
quote 0.08 0.03 1.00 0.00 0.30 2,242 16.00 quote 3.80 0.00 3.00 3.30 4.20 1,248
quote 0.00 0.00 0.00 0.00 0.60 16.50 quote 0.00 0.00 0.00 3.90 4.60
quote 0.00 0.00 0.00 0.00 0.60 17.00 quote 0.00 0.00 0.00 4.20 5.30
quote 0.02 -0.03 5.00 0.00 0.05 2,399 17.50 quote 4.94 1.54 209.00 4.90 5.70 426.00
quote 0.00 0.00 0.00 0.00 0.55 18.00 quote 0.00 0.00 0.00 5.20 6.30
quote 0.00 0.00 0.00 0.00 0.55 18.50 quote 0.00 0.00 0.00 5.80 6.70
quote 0.00 0.00 0.00 0.00 0.50 19.00 quote 0.00 0.00 0.00 6.40 7.10
quote 0.05 0.00 0.00 0.00 0.05 2,639 20.00 quote 6.21 0.00 0.00 7.30 8.20 113.00
quote 0.00 0.00 0.00 0.00 0.55 21.00 quote 0.00 0.00 0.00 8.20 9.30
quote 0.00 0.00 0.00 0.00 0.55 22.00 quote 0.00 0.00 0.00 9.20 10.30
quote 0.15 0.00 0.00 0.00 0.05 416.00 22.50 quote 8.99 0.00 0.00 10.10 10.40 117.00
quote 0.00 0.00 0.00 0.00 0.55 23.00 quote 0.00 0.00 0.00 10.20 11.20
quote 0.05 0.00 0.00 0.00 0.10 496.00 25.00 quote 10.70 0.00 0.00 12.30 13.20 43.00
quote 0.04 0.00 0.00 0.00 0.55 232.00 27.50 quote 10.55 0.00 0.00 14.70 15.80 13.00
quote 0.05 0.00 0.00 0.00 0.10 465.00 30.00 quote 15.30 0.00 0.00 17.20 18.30 92.00
quote 0.25 0.00 0.00 0.00 0.15 23.00 32.50 quote 16.00 0.00 0.00 19.80 20.70 53.00
quote 0.05 0.00 0.00 0.00 0.55 133.00 35.00 quote 17.55 0.00 0.00 22.30 23.30 446.00
quote 0.18 0.00 0.00 0.00 0.05 30.00 37.50 quote 19.85 0.00 0.00 24.60 26.00
quote 0.05 0.00 0.00 0.00 0.05 524.00 40.00 quote 22.30 0.00 0.00 27.20 28.30 5.00
CALLS PUTS
Expires December 23, 2021
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 0.00 0.00 0.00 3.50 5.00 8.00 quote 0.00 0.00 0.00 0.00 2.10
quote 0.00 0.00 0.00 3.30 4.20 8.50 quote 0.00 0.00 0.00 0.00 2.15
quote 0.00 0.00 0.00 2.75 4.00 9.00 quote 0.00 0.00 0.00 0.00 2.15
quote 0.00 0.00 0.00 2.15 3.30 9.50 quote 0.00 0.00 0.00 0.00 2.15
quote 0.00 0.00 0.00 1.80 2.95 10.00 quote 0.00 0.00 0.00 0.00 2.15
quote 0.00 0.00 0.00 1.55 2.20 10.50 quote 0.00 0.00 0.00 0.00 0.65
quote 0.00 0.00 0.00 1.15 1.55 11.00 quote 0.10 0.00 22.00 0.00 0.25 22.00
quote 0.00 0.00 0.00 0.80 1.15 11.50 quote 0.17 0.00 22.00 0.10 0.25 22.00
quote 0.65 0.00 5.00 0.45 0.70 5.00 12.00 quote 0.30 0.05 1.00 0.30 0.35 45.00
12.20 Current price as of 12/02/2021 04:00:03 PM
quote 0.40 0.00 58.00 0.25 0.45 19.00 12.50 quote 0.50 0.10 3.00 0.35 0.75 193.00
quote 0.20 -0.05 18.00 0.20 0.30 49.00 13.00 quote 0.85 0.43 1.00 0.75 1.20 83.00
quote 0.15 -0.14 3.00 0.00 0.15 31.00 13.50 quote 0.70 0.00 0.00 1.10 1.70 281.00
quote 0.10 0.00 20.00 0.00 0.15 63.00 14.00 quote 1.05 0.00 0.00 1.60 2.25 138.00
quote 0.15 0.10 1.00 0.00 0.15 45.00 14.50 quote 1.60 0.00 0.00 2.00 2.70 3.00
quote 0.05 0.00 12.00 0.05 0.15 64.00 15.00 quote 0.00 0.00 0.00 2.20 3.50
quote 0.05 -0.35 5.00 0.00 0.10 5.00 15.50 quote 1.20 0.00 0.00 2.75 3.60 1.00
quote 0.20 0.00 0.00 0.00 0.05 10.00 16.00 quote 1.55 0.00 0.00 3.40 4.20 1.00
quote 0.00 0.00 0.00 0.00 2.15 16.50 quote 0.00 0.00 0.00 3.60 4.90
quote 0.00 0.00 0.00 0.00 2.15 17.00 quote 0.00 0.00 0.00 4.20 5.50
quote 0.00 0.00 0.00 0.00 2.15 17.50 quote 0.00 0.00 0.00 4.80 5.70
quote 0.00 0.00 0.00 0.00 2.15 18.00 quote 0.00 0.00 0.00 5.30 6.20
quote 0.00 0.00 0.00 0.00 2.15 18.50 quote 0.00 0.00 0.00 5.60 6.80
quote 0.00 0.00 0.00 0.00 2.15 19.00 quote 0.00 0.00 0.00 6.30 7.20
CALLS PUTS
Expires December 31, 2021
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 0.00 0.00 0.00 3.70 4.80 8.00 quote 0.00 0.00 0.00 0.00 2.15
quote 0.00 0.00 0.00 2.55 4.00 9.00 quote 0.00 0.00 0.00 0.00 2.15
quote 0.00 0.00 0.00 2.35 3.10 9.50 quote 0.00 0.00 0.00 0.00 2.15
quote 0.00 0.00 0.00 1.95 2.80 10.00 quote 0.00 0.00 0.00 0.00 0.60
quote 0.00 0.00 0.00 1.45 2.25 10.50 quote 0.00 0.00 0.00 0.00 0.70
quote 0.00 0.00 0.00 1.15 1.75 11.00 quote 0.10 0.00 10.00 0.05 0.40 10.00
quote 1.20 0.00 3.00 0.75 1.25 11.50 quote 0.15 -0.32 1.00 0.10 0.35 19.00
quote 0.00 0.00 0.00 0.50 0.85 12.00 quote 0.40 0.05 1.00 0.30 0.45 558.00
12.20 Current price as of 12/02/2021 04:00:03 PM
quote 0.50 0.15 33.00 0.40 0.60 2.00 12.50 quote 0.60 -0.10 70.00 0.50 0.85 585.00
quote 0.25 -0.10 1.00 0.15 0.30 10.00 13.00 quote 0.95 0.05 1.00 0.75 1.30 315.00
quote 0.30 -0.07 2.00 0.10 0.25 38.00 13.50 quote 0.80 0.00 0.00 0.95 1.80 892.00
quote 0.13 -0.02 5.00 0.00 0.15 167.00 14.00 quote 0.80 0.00 0.00 1.60 2.20 8.00
quote 0.10 -0.04 19.00 0.00 0.10 346.00 14.50 quote 1.96 0.02 2.00 1.95 2.75 3.00
quote 0.09 0.00 0.00 0.00 0.10 3.00 15.00 quote 2.10 0.00 0.00 2.45 3.10 164.00
quote 0.00 0.00 0.00 0.00 2.15 15.50 quote 0.00 0.00 0.00 2.65 3.80
quote 0.20 0.00 0.00 0.00 2.15 5.00 16.00 quote 0.00 0.00 0.00 3.20 4.30
quote 0.00 0.00 0.00 0.00 2.15 16.50 quote 0.00 0.00 0.00 3.80 4.80
quote 0.00 0.00 0.00 0.00 2.15 17.00 quote 4.11 0.00 1.00 4.20 5.50 1.00
quote 0.00 0.00 0.00 0.00 2.15 17.50 quote 0.00 0.00 0.00 4.70 5.80
quote 0.00 0.00 0.00 0.00 1.40 18.00 quote 0.00 0.00 0.00 5.40 6.10
quote 0.00 0.00 0.00 0.00 2.15 18.50 quote 0.00 0.00 0.00 5.60 6.90
quote 0.00 0.00 0.00 0.00 2.15 19.00 quote 0.00 0.00 0.00 6.30 7.30
quote 0.00 0.00 0.00 0.00 2.15 19.50 quote 0.00 0.00 0.00 6.80 7.80

January, 2022 Options

Show

April, 2022 Options

Show

July, 2022 Options

Show

January, 2023 Options

Show

January, 2024 Options

Show
Link to MarketWatch's Slice.