Advertisement
At close: 04:00PM EDT
After hours:
Advertisement
CallsforNovember 15, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MKL241115C01500000 | 2024-10-11 11:09AM EDT | 1,500.00 | 90.00 | 103.00 | 114.90 | 0.00 | - | - | 0 | 34.45% |
| MKL241115C01550000 | 2024-10-10 9:43AM EDT | 1,550.00 | 62.41 | 65.00 | 75.00 | 0.00 | - | - | 1 | 30.08% |
| MKL241115C01590000 | 2024-09-23 12:45PM EDT | 1,590.00 | 46.00 | 39.00 | 49.00 | 0.00 | - | - | 1 | 27.70% |
| MKL241115C01610000 | 2024-10-07 10:12AM EDT | 1,610.00 | 28.50 | 29.00 | 38.00 | 0.00 | - | 1 | 2 | 26.61% |
| MKL241115C01620000 | 2024-10-14 11:12AM EDT | 1,620.00 | 18.50 | 24.00 | 33.00 | 0.00 | - | 1 | 0 | 26.05% |
| MKL241115C01630000 | 2024-10-04 10:24AM EDT | 1,630.00 | 30.00 | 21.00 | 28.00 | 0.00 | - | 1 | 0 | 25.27% |
| MKL241115C01650000 | 2024-10-16 11:34AM EDT | 1,650.00 | 14.20 | 14.00 | 21.00 | 0.00 | - | 6 | 9 | 24.87% |
| MKL241115C01670000 | 2024-10-17 9:48AM EDT | 1,670.00 | 12.61 | 8.00 | 16.00 | 0.00 | - | 1 | 2 | 24.97% |
| MKL241115C01680000 | 2024-10-18 2:17PM EDT | 1,680.00 | 9.00 | 6.00 | 14.00 | +1.12 | +14.21% | 1 | 1 | 25.10% |
| MKL241115C01690000 | 2024-10-11 9:43AM EDT | 1,690.00 | 5.69 | 4.10 | 12.00 | 0.00 | - | 1 | 6 | 25.06% |
| MKL241115C01700000 | 2024-09-19 2:08PM EDT | 1,700.00 | 12.00 | 2.00 | 12.00 | 0.00 | - | - | 5 | 26.51% |
| MKL241115C01710000 | 2024-09-19 2:08PM EDT | 1,710.00 | 11.57 | 0.10 | 10.00 | 0.00 | - | - | 5 | 26.18% |
| MKL241115C01720000 | 2024-10-04 2:35PM EDT | 1,720.00 | 8.50 | 0.05 | 10.00 | 0.00 | - | 1 | 2 | 27.52% |
| MKL241115C01730000 | 2024-10-11 9:43AM EDT | 1,730.00 | 4.40 | 0.05 | 10.00 | 0.00 | - | 1 | 0 | 28.84% |
| MKL241115C01740000 | 2024-10-11 9:43AM EDT | 1,740.00 | 2.71 | 0.05 | 10.00 | 0.00 | - | 1 | 0 | 30.13% |
PutsforNovember 15, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MKL241115P01350000 | 2024-09-24 12:38PM EDT | 1,350.00 | 4.33 | 0.05 | 10.00 | 0.00 | - | - | 1 | 47.77% |
| MKL241115P01360000 | 2024-09-30 1:26PM EDT | 1,360.00 | 6.00 | 0.05 | 10.00 | 0.00 | - | - | 1 | 46.16% |
| MKL241115P01370000 | 2024-10-09 9:30AM EDT | 1,370.00 | 6.80 | 0.05 | 10.00 | 0.00 | - | - | 2 | 44.56% |
| MKL241115P01390000 | 2024-10-15 11:19AM EDT | 1,390.00 | 5.02 | 0.05 | 10.00 | 0.00 | - | 1 | 1 | 41.36% |
| MKL241115P01400000 | 2024-10-15 11:19AM EDT | 1,400.00 | 5.02 | 0.05 | 10.00 | 0.00 | - | 1 | 2 | 39.76% |
| MKL241115P01430000 | 2024-10-15 11:19AM EDT | 1,430.00 | 7.20 | 0.05 | 10.00 | 0.00 | - | 1 | 2 | 34.94% |
| MKL241115P01450000 | 2024-10-07 10:21AM EDT | 1,450.00 | 13.00 | 2.30 | 11.00 | 0.00 | - | - | 1 | 32.72% |
| MKL241115P01460000 | 2024-10-18 11:51AM EDT | 1,460.00 | 7.70 | 3.00 | 12.00 | -3.30 | -30.00% | 1 | 2 | 32.03% |
| MKL241115P01470000 | 2024-10-16 10:06AM EDT | 1,470.00 | 9.00 | 3.20 | 12.00 | 0.00 | - | 1 | 6 | 30.33% |
| MKL241115P01480000 | 2024-09-27 9:45AM EDT | 1,480.00 | 15.50 | 4.00 | 14.00 | 0.00 | - | 1 | 1 | 30.37% |
| MKL241115P01490000 | 2024-10-17 1:59PM EDT | 1,490.00 | 14.50 | 6.00 | 14.90 | 0.00 | - | 3 | 5 | 29.33% |
| MKL241115P01500000 | 2024-10-17 1:59PM EDT | 1,500.00 | 16.00 | 7.00 | 15.10 | 0.00 | - | 2 | 6 | 27.67% |
| MKL241115P01510000 | 2024-10-18 3:04PM EDT | 1,510.00 | 12.00 | 9.00 | 15.00 | -15.00 | -55.56% | 2 | 6 | 25.74% |
| MKL241115P01520000 | 2024-10-07 12:41PM EDT | 1,520.00 | 30.00 | 11.00 | 19.00 | 0.00 | - | 1 | 6 | 26.74% |
| MKL241115P01530000 | 2024-10-15 1:53PM EDT | 1,530.00 | 19.89 | 12.00 | 22.00 | 0.00 | - | 2 | 8 | 26.76% |
| MKL241115P01550000 | 2024-10-11 10:58AM EDT | 1,550.00 | 35.00 | 17.00 | 27.00 | 0.00 | - | - | 1 | 25.60% |
| MKL241115P01560000 | 2024-10-07 3:51PM EDT | 1,560.00 | 50.40 | 20.00 | 30.00 | 0.00 | - | - | 1 | 25.07% |
| MKL241115P01580000 | 2024-10-16 10:59AM EDT | 1,580.00 | 38.40 | 27.00 | 37.00 | 0.00 | - | 1 | 3 | 24.05% |
Advertisement
Advertisement
Advertisement
© 2024 Yahoo. All rights reserved.