NYSE - Delayed Quote USD

Markel Group Inc. (MKL)

Compare
1,590.65 -3.43 (-0.22%)
At close: October 18 at 4:00 PM EDT
1,550.05 -40.60 (-2.55%)
After hours: October 18 at 7:33 PM EDT

Calls

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
MKL241115C01500000 10/11/2024 3:09 PM 1500 90.00 103.00 114.90 0.00 0.00% - 0 34.45%
MKL241115C01550000 10/10/2024 1:43 PM 1550 62.41 65.00 75.00 0.00 0.00% - 1 30.08%
MKL241115C01590000 9/23/2024 4:45 PM 1590 46.00 39.00 49.00 0.00 0.00% - 1 27.70%
MKL241115C01610000 10/7/2024 2:12 PM 1610 28.50 29.00 38.00 0.00 0.00% 1 2 26.61%
MKL241115C01620000 10/14/2024 3:12 PM 1620 18.50 24.00 33.00 0.00 0.00% 1 0 26.05%
MKL241115C01630000 10/4/2024 2:24 PM 1630 30.00 21.00 28.00 0.00 0.00% 1 0 25.27%
MKL241115C01650000 10/16/2024 3:34 PM 1650 14.20 14.00 21.00 0.00 0.00% 6 9 24.87%
MKL241115C01670000 10/17/2024 1:48 PM 1670 12.61 8.00 16.00 0.00 0.00% 1 2 24.97%
MKL241115C01680000 10/18/2024 6:17 PM 1680 9.00 6.00 14.00 1.12 14.21% 1 1 25.10%
MKL241115C01690000 10/11/2024 1:43 PM 1690 5.69 4.10 12.00 0.00 0.00% 1 6 25.06%
MKL241115C01700000 9/19/2024 6:08 PM 1700 12.00 2.00 12.00 0.00 0.00% - 5 26.51%
MKL241115C01710000 9/19/2024 6:08 PM 1710 11.57 0.10 10.00 0.00 0.00% - 5 26.18%
MKL241115C01720000 10/4/2024 6:35 PM 1720 8.50 0.05 10.00 0.00 0.00% 1 2 27.52%
MKL241115C01730000 10/11/2024 1:43 PM 1730 4.40 0.05 10.00 0.00 0.00% 1 0 28.84%
MKL241115C01740000 10/11/2024 1:43 PM 1740 2.71 0.05 10.00 0.00 0.00% 1 0 30.13%

Puts

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
MKL241115P01350000 9/24/2024 4:38 PM 1350 4.33 0.05 10.00 0.00 0.00% - 1 47.77%
MKL241115P01360000 9/30/2024 5:26 PM 1360 6.00 0.05 10.00 0.00 0.00% - 1 46.16%
MKL241115P01370000 10/9/2024 1:30 PM 1370 6.80 0.05 10.00 0.00 0.00% - 2 44.56%
MKL241115P01390000 10/15/2024 3:19 PM 1390 5.02 0.05 10.00 0.00 0.00% 1 1 41.36%
MKL241115P01400000 10/15/2024 3:19 PM 1400 5.02 0.05 10.00 0.00 0.00% 1 2 39.76%
MKL241115P01430000 10/15/2024 3:19 PM 1430 7.20 0.05 10.00 0.00 0.00% 1 2 34.94%
MKL241115P01450000 10/7/2024 2:21 PM 1450 13.00 2.30 11.00 0.00 0.00% - 1 32.72%
MKL241115P01460000 10/18/2024 3:51 PM 1460 7.70 3.00 12.00 -3.30 -30.00% 1 2 32.03%
MKL241115P01470000 10/16/2024 2:06 PM 1470 9.00 3.20 12.00 0.00 0.00% 1 6 30.33%
MKL241115P01480000 9/27/2024 1:45 PM 1480 15.50 4.00 14.00 0.00 0.00% 1 1 30.37%
MKL241115P01490000 10/17/2024 5:59 PM 1490 14.50 6.00 14.90 0.00 0.00% 3 5 29.33%
MKL241115P01500000 10/17/2024 5:59 PM 1500 16.00 7.00 15.10 0.00 0.00% 2 6 27.67%
MKL241115P01510000 10/18/2024 7:04 PM 1510 12.00 9.00 15.00 -15.00 -55.56% 2 6 25.74%
MKL241115P01520000 10/7/2024 4:41 PM 1520 30.00 11.00 19.00 0.00 0.00% 1 6 26.74%
MKL241115P01530000 10/15/2024 5:53 PM 1530 19.89 12.00 22.00 0.00 0.00% 2 8 26.76%
MKL241115P01550000 10/11/2024 2:58 PM 1550 35.00 17.00 27.00 0.00 0.00% - 1 25.60%
MKL241115P01560000 10/7/2024 7:51 PM 1560 50.40 20.00 30.00 0.00 0.00% - 1 25.07%
MKL241115P01580000 10/16/2024 2:59 PM 1580 38.40 27.00 37.00 0.00 0.00% 1 3 24.05%

Related Tickers