NasdaqGS - Delayed Quote USD
Mobileye Global Inc. (MBLY)
At close: October 15 at 4:00 PM EDT
Pre-Market: 7:13 AM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MBLY241018C00005000 | 10/15/2024 2:21 PM | 5 | 8.10 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 1 | 0.00% |
| MBLY241018C00006000 | 10/11/2024 6:33 PM | 6 | 7.00 | 0.00 | 0.00 | 0.00 | 0.00% | - | 50 | 0.00% |
| MBLY241018C00007000 | 10/11/2024 7:00 PM | 7 | 6.00 | 0.00 | 0.00 | 0.00 | 0.00% | 142 | 118 | 0.00% |
| MBLY241018C00008000 | 9/25/2024 1:47 PM | 8 | 4.70 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 2 | 0.00% |
| MBLY241018C00009000 | 10/4/2024 1:36 PM | 9 | 4.00 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 115 | 0.00% |
| MBLY241018C00010000 | 10/14/2024 4:16 PM | 10 | 3.10 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 151 | 0.00% |
| MBLY241018C00010500 | 10/14/2024 3:54 PM | 10.5 | 2.45 | 0.00 | 0.00 | 0.00 | 0.00% | 10 | 30 | 0.00% |
| MBLY241018C00011000 | 10/15/2024 7:55 PM | 11 | 1.25 | 0.00 | 0.00 | 0.00 | 0.00% | 20 | 252 | 0.00% |
| MBLY241018C00011500 | 10/15/2024 7:48 PM | 11.5 | 0.88 | 0.00 | 0.00 | 0.00 | 0.00% | 192 | 311 | 0.00% |
| MBLY241018C00012000 | 10/15/2024 7:59 PM | 12 | 0.60 | 0.00 | 0.00 | 0.00 | 0.00% | 781 | 3,589 | 0.00% |
| MBLY241018C00012500 | 10/15/2024 7:56 PM | 12.5 | 0.30 | 0.00 | 0.00 | 0.00 | 0.00% | 1,333 | 3,534 | 12.50% |
| MBLY241018C00013000 | 10/15/2024 7:59 PM | 13 | 0.20 | 0.00 | 0.00 | 0.00 | 0.00% | 9,847 | 7,971 | 25.00% |
| MBLY241018C00013500 | 10/15/2024 7:56 PM | 13.5 | 0.10 | 0.00 | 0.00 | 0.00 | 0.00% | 2,181 | 3,822 | 25.00% |
| MBLY241018C00014000 | 10/15/2024 7:59 PM | 14 | 0.07 | 0.00 | 0.00 | 0.00 | 0.00% | 4,857 | 12,307 | 50.00% |
| MBLY241018C00014500 | 10/15/2024 7:46 PM | 14.5 | 0.03 | 0.00 | 0.00 | 0.00 | 0.00% | 341 | 1,370 | 50.00% |
| MBLY241018C00015000 | 10/15/2024 7:43 PM | 15 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 499 | 15,140 | 50.00% |
| MBLY241018C00015500 | 10/15/2024 4:03 PM | 15.5 | 0.07 | 0.00 | 0.00 | 0.00 | 0.00% | 137 | 340 | 50.00% |
| MBLY241018C00016000 | 10/15/2024 6:07 PM | 16 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 75 | 1,064 | 50.00% |
| MBLY241018C00016500 | 10/15/2024 1:53 PM | 16.5 | 0.08 | 0.00 | 0.00 | 0.00 | 0.00% | 49 | 197 | 50.00% |
| MBLY241018C00017000 | 10/15/2024 1:57 PM | 17 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 735 | 50.00% |
| MBLY241018C00017500 | 10/11/2024 7:58 PM | 17.5 | 0.10 | - | 0.00 | 0.00 | 0.00% | - | 5 | 50.00% |
| MBLY241018C00018000 | 10/14/2024 2:32 PM | 18 | 0.09 | 0.00 | 0.00 | 0.00 | 0.00% | 133 | 407 | 50.00% |
| MBLY241018C00019000 | 10/11/2024 1:30 PM | 19 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 164 | 50.00% |
| MBLY241018C00020000 | 10/14/2024 2:32 PM | 20 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 7 | 645 | 50.00% |
| MBLY241018C00021000 | 9/30/2024 7:05 PM | 21 | 0.06 | 0.00 | 0.00 | 0.00 | 0.00% | 20 | 101 | 50.00% |
| MBLY241018C00022000 | 9/23/2024 7:33 PM | 22 | 0.10 | 0.00 | 0.00 | 0.00 | 0.00% | 6 | 36 | 50.00% |
| MBLY241018C00023000 | 9/27/2024 2:10 PM | 23 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 4 | 8 | 50.00% |
| MBLY241018C00025000 | 9/23/2024 3:34 PM | 25 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 19 | 160 | 100.00% |
| MBLY241018C00030000 | 10/15/2024 2:21 PM | 30 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 460 | 50.00% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MBLY241018P00005000 | 9/6/2024 1:48 PM | 5 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 1 | 1 | 481.25% |
| MBLY241018P00006000 | 10/8/2024 2:13 PM | 6 | 0.03 | 0.00 | 0.00 | 0.00 | 0.00% | 100 | 140 | 50.00% |
| MBLY241018P00007000 | 9/26/2024 7:31 PM | 7 | 0.03 | 0.00 | 0.00 | 0.00 | 0.00% | 6 | 24 | 50.00% |
| MBLY241018P00008000 | 10/1/2024 6:27 PM | 8 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 547 | 50.00% |
| MBLY241018P00009000 | 10/11/2024 7:42 PM | 9 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 52 | 133 | 50.00% |
| MBLY241018P00009500 | 10/3/2024 7:30 PM | 9.5 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | - | 1 | 50.00% |
| MBLY241018P00010000 | 10/15/2024 2:48 PM | 10 | 0.04 | 0.00 | 0.00 | 0.00 | 0.00% | 10 | 875 | 50.00% |
| MBLY241018P00010500 | 10/14/2024 4:15 PM | 10.5 | 0.04 | 0.00 | 0.00 | 0.00 | 0.00% | 21 | 338 | 50.00% |
| MBLY241018P00011000 | 10/15/2024 7:25 PM | 11 | 0.09 | 0.00 | 0.00 | 0.00 | 0.00% | 18 | 1,975 | 25.00% |
| MBLY241018P00011500 | 10/15/2024 7:57 PM | 11.5 | 0.15 | 0.00 | 0.00 | 0.00 | 0.00% | 110 | 736 | 25.00% |
| MBLY241018P00012000 | 10/15/2024 7:59 PM | 12 | 0.34 | 0.00 | 0.00 | 0.00 | 0.00% | 398 | 2,247 | 6.25% |
| MBLY241018P00012500 | 10/15/2024 7:21 PM | 12.5 | 0.70 | 0.00 | 0.00 | 0.00 | 0.00% | 313 | 1,257 | 0.00% |
| MBLY241018P00013000 | 10/15/2024 7:55 PM | 13 | 1.00 | 0.00 | 0.00 | 0.00 | 0.00% | 240 | 1,467 | 0.00% |
| MBLY241018P00013500 | 10/15/2024 3:08 PM | 13.5 | 0.99 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 737 | 0.00% |
| MBLY241018P00014000 | 10/15/2024 5:50 PM | 14 | 1.46 | 0.00 | 0.00 | 0.00 | 0.00% | 8 | 734 | 0.00% |
| MBLY241018P00014500 | 10/10/2024 7:30 PM | 14.5 | 2.27 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 2 | 0.00% |
| MBLY241018P00015000 | 10/14/2024 2:51 PM | 15 | 2.35 | 0.00 | 0.00 | 0.00 | 0.00% | 93 | 246 | 0.00% |
| MBLY241018P00015500 | 9/23/2024 1:39 PM | 15.5 | 3.20 | 0.00 | 0.00 | 0.00 | 0.00% | - | 4 | 0.00% |
| MBLY241018P00016000 | 10/15/2024 2:10 PM | 16 | 2.78 | 0.00 | 0.00 | 0.00 | 0.00% | 10 | 119 | 0.00% |
| MBLY241018P00016500 | 9/30/2024 1:47 PM | 16.5 | 2.65 | 0.00 | 0.00 | 0.00 | 0.00% | - | 211 | 0.00% |
| MBLY241018P00017000 | 10/15/2024 7:29 PM | 17 | 4.93 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 43 | 0.00% |
| MBLY241018P00018000 | 10/2/2024 4:30 PM | 18 | 4.99 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 0.00% |
| MBLY241018P00019000 | 10/15/2024 2:08 PM | 19 | 5.70 | 0.00 | 0.00 | 0.00 | 0.00% | 4 | 2 | 0.00% |
| MBLY241018P00020000 | 10/4/2024 4:49 PM | 20 | 7.10 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 7 | 0.00% |
| MBLY241018P00021000 | 10/4/2024 4:55 PM | 21 | 8.13 | 0.00 | 0.00 | 0.00 | 0.00% | 20 | 20 | 0.00% |
| MBLY241018P00022000 | 9/19/2024 1:47 PM | 22 | 8.92 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| MBLY241018P00023000 | 9/13/2024 5:53 PM | 23 | 12.24 | 10.00 | 10.30 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| MBLY241018P00025000 | 9/13/2024 5:53 PM | 25 | 14.23 | 12.00 | 14.10 | 0.00 | 0.00% | 1 | 0 | 518.75% |
| MBLY241018P00030000 | 10/15/2024 3:24 PM | 30 | 17.17 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 2 | 0.00% |
Related Tickers
LAZR Luminar Technologies, Inc.
0.8222
-1.07%
VLEEY Valeo SE
5.27
-4.18%
QS QuantumScape Corporation
5.49
-1.61%
INVZ Innoviz Technologies Ltd.
0.7456
-3.43%
GT The Goodyear Tire & Rubber Company
8.28
-1.78%
APTV Aptiv PLC
70.00
-1.53%
HSAI Hesai Group
4.3900
-7.97%
MOD Modine Manufacturing Company
129.25
-3.02%
MGA Magna International Inc.
41.03
-0.99%
SLDP Solid Power, Inc.
1.2800
0.00%