Advertisement
U.S. markets open in 5 minutes
S&P Futures
5,865.50 +2.75 (+0.05%) Dow Futures
43,006.00 -9.00 (-0.02%) Nasdaq Futures
20,377.25 +35.25 (+0.17%) Russell 2000 Futures
2,284.40 +16.80 (+0.74%) Crude Oil
70.62 +0.04 (+0.06%) Gold
2,699.40 +20.50 (+0.77%)
Mobileye Global Inc. (MBLY)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Follow
At close: 04:00PM EDT
Pre-Market:
Advertisement
CallsforOctober 18, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MBLY241018C00005000 | 2024-10-15 10:21AM EDT | 5.00 | 8.10 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| MBLY241018C00006000 | 2024-10-11 2:33PM EDT | 6.00 | 7.00 | 0.00 | 0.00 | 0.00 | - | - | 50 | 0.00% |
| MBLY241018C00007000 | 2024-10-11 3:00PM EDT | 7.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | 142 | 118 | 0.00% |
| MBLY241018C00008000 | 2024-09-25 9:47AM EDT | 8.00 | 4.70 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| MBLY241018C00009000 | 2024-10-04 9:36AM EDT | 9.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 1 | 115 | 0.00% |
| MBLY241018C00010000 | 2024-10-14 12:16PM EDT | 10.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 3 | 151 | 0.00% |
| MBLY241018C00010500 | 2024-10-14 11:54AM EDT | 10.50 | 2.45 | 0.00 | 0.00 | 0.00 | - | 10 | 30 | 0.00% |
| MBLY241018C00011000 | 2024-10-15 3:55PM EDT | 11.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 20 | 252 | 0.00% |
| MBLY241018C00011500 | 2024-10-15 3:48PM EDT | 11.50 | 0.88 | 0.00 | 0.00 | 0.00 | - | 192 | 311 | 0.00% |
| MBLY241018C00012000 | 2024-10-15 3:59PM EDT | 12.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 781 | 3,589 | 0.00% |
| MBLY241018C00012500 | 2024-10-15 3:56PM EDT | 12.50 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1,333 | 3,534 | 12.50% |
| MBLY241018C00013000 | 2024-10-15 3:59PM EDT | 13.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 9,847 | 7,971 | 25.00% |
| MBLY241018C00013500 | 2024-10-15 3:56PM EDT | 13.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2,181 | 3,822 | 25.00% |
| MBLY241018C00014000 | 2024-10-15 3:59PM EDT | 14.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 4,857 | 12,307 | 50.00% |
| MBLY241018C00014500 | 2024-10-15 3:46PM EDT | 14.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 341 | 1,370 | 50.00% |
| MBLY241018C00015000 | 2024-10-15 3:43PM EDT | 15.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 499 | 15,140 | 50.00% |
| MBLY241018C00015500 | 2024-10-15 12:03PM EDT | 15.50 | 0.07 | 0.00 | 0.00 | 0.00 | - | 137 | 340 | 50.00% |
| MBLY241018C00016000 | 2024-10-15 2:07PM EDT | 16.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 75 | 1,064 | 50.00% |
| MBLY241018C00016500 | 2024-10-15 9:53AM EDT | 16.50 | 0.08 | 0.00 | 0.00 | 0.00 | - | 49 | 197 | 50.00% |
| MBLY241018C00017000 | 2024-10-15 9:57AM EDT | 17.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 735 | 50.00% |
| MBLY241018C00017500 | 2024-10-11 3:58PM EDT | 17.50 | 0.10 | - | 0.00 | 0.00 | - | - | 5 | 50.00% |
| MBLY241018C00018000 | 2024-10-14 10:32AM EDT | 18.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 133 | 407 | 50.00% |
| MBLY241018C00019000 | 2024-10-11 9:30AM EDT | 19.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 164 | 50.00% |
| MBLY241018C00020000 | 2024-10-14 10:32AM EDT | 20.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 7 | 645 | 50.00% |
| MBLY241018C00021000 | 2024-09-30 3:05PM EDT | 21.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 20 | 101 | 50.00% |
| MBLY241018C00022000 | 2024-09-23 3:33PM EDT | 22.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 6 | 36 | 50.00% |
| MBLY241018C00023000 | 2024-09-27 10:10AM EDT | 23.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 8 | 50.00% |
| MBLY241018C00025000 | 2024-09-23 11:34AM EDT | 25.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 19 | 160 | 100.00% |
| MBLY241018C00030000 | 2024-10-15 10:21AM EDT | 30.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 460 | 50.00% |
PutsforOctober 18, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MBLY241018P00005000 | 2024-09-06 9:48AM EDT | 5.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 1 | 481.25% |
| MBLY241018P00006000 | 2024-10-08 10:13AM EDT | 6.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 100 | 140 | 50.00% |
| MBLY241018P00007000 | 2024-09-26 3:31PM EDT | 7.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 6 | 24 | 50.00% |
| MBLY241018P00008000 | 2024-10-01 2:27PM EDT | 8.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 547 | 50.00% |
| MBLY241018P00009000 | 2024-10-11 3:42PM EDT | 9.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 52 | 133 | 50.00% |
| MBLY241018P00009500 | 2024-10-03 3:30PM EDT | 9.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| MBLY241018P00010000 | 2024-10-15 10:48AM EDT | 10.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 10 | 875 | 50.00% |
| MBLY241018P00010500 | 2024-10-14 12:15PM EDT | 10.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 21 | 338 | 50.00% |
| MBLY241018P00011000 | 2024-10-15 3:25PM EDT | 11.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 18 | 1,975 | 25.00% |
| MBLY241018P00011500 | 2024-10-15 3:57PM EDT | 11.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | 110 | 736 | 25.00% |
| MBLY241018P00012000 | 2024-10-15 3:59PM EDT | 12.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 398 | 2,247 | 6.25% |
| MBLY241018P00012500 | 2024-10-15 3:21PM EDT | 12.50 | 0.70 | 0.00 | 0.00 | 0.00 | - | 313 | 1,257 | 0.00% |
| MBLY241018P00013000 | 2024-10-15 3:55PM EDT | 13.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 240 | 1,467 | 0.00% |
| MBLY241018P00013500 | 2024-10-15 11:08AM EDT | 13.50 | 0.99 | 0.00 | 0.00 | 0.00 | - | 3 | 737 | 0.00% |
| MBLY241018P00014000 | 2024-10-15 1:50PM EDT | 14.00 | 1.46 | 0.00 | 0.00 | 0.00 | - | 8 | 734 | 0.00% |
| MBLY241018P00014500 | 2024-10-10 3:30PM EDT | 14.50 | 2.27 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| MBLY241018P00015000 | 2024-10-14 10:51AM EDT | 15.00 | 2.35 | 0.00 | 0.00 | 0.00 | - | 93 | 246 | 0.00% |
| MBLY241018P00015500 | 2024-09-23 9:39AM EDT | 15.50 | 3.20 | 0.00 | 0.00 | 0.00 | - | - | 4 | 0.00% |
| MBLY241018P00016000 | 2024-10-15 10:10AM EDT | 16.00 | 2.78 | 0.00 | 0.00 | 0.00 | - | 10 | 119 | 0.00% |
| MBLY241018P00016500 | 2024-09-30 9:47AM EDT | 16.50 | 2.65 | 0.00 | 0.00 | 0.00 | - | - | 211 | 0.00% |
| MBLY241018P00017000 | 2024-10-15 3:29PM EDT | 17.00 | 4.93 | 0.00 | 0.00 | 0.00 | - | 1 | 43 | 0.00% |
| MBLY241018P00018000 | 2024-10-02 12:30PM EDT | 18.00 | 4.99 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MBLY241018P00019000 | 2024-10-15 10:08AM EDT | 19.00 | 5.70 | 0.00 | 0.00 | 0.00 | - | 4 | 2 | 0.00% |
| MBLY241018P00020000 | 2024-10-04 12:49PM EDT | 20.00 | 7.10 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 0.00% |
| MBLY241018P00021000 | 2024-10-04 12:55PM EDT | 21.00 | 8.13 | 0.00 | 0.00 | 0.00 | - | 20 | 20 | 0.00% |
| MBLY241018P00022000 | 2024-09-19 9:47AM EDT | 22.00 | 8.92 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MBLY241018P00023000 | 2024-09-13 1:53PM EDT | 23.00 | 12.24 | 10.00 | 10.30 | 0.00 | - | 1 | 0 | 0.00% |
| MBLY241018P00025000 | 2024-09-13 1:53PM EDT | 25.00 | 14.23 | 12.00 | 14.10 | 0.00 | - | 1 | 0 | 518.75% |
| MBLY241018P00030000 | 2024-10-15 11:24AM EDT | 30.00 | 17.17 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
Advertisement
Advertisement
Advertisement
© 2024 Yahoo. All rights reserved.