Singapore markets closed
Straits Times Index
3,280.10 -7.65 (-0.23%) Nikkei
37,934.76 +306.28 (+0.81%) Hang Seng
17,651.15 +366.61 (+2.12%) FTSE 100
8,139.83 +60.97 (+0.75%) Bitcoin USD
64,016.61 -521.99 (-0.81%) CMC Crypto 200
1,332.34 -64.20 (-4.60%)
MBIA Inc. (MBI)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 02:48PM EDT. Market open.
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MBI240517C00004000 | 2024-01-11 12:03PM EDT | 4.00 | 1.35 | 1.30 | 2.60 | 0.00 | - | 1 | 0 | 0.00% |
| MBI240517C00005000 | 2024-03-27 2:10PM EDT | 5.00 | 1.90 | 1.40 | 2.05 | 0.00 | - | 40 | 140 | 67.19% |
| MBI240517C00006000 | 2024-04-26 1:41PM EDT | 6.00 | 0.70 | 0.65 | 1.00 | +0.10 | +16.67% | 500 | 441 | 58.59% |
| MBI240517C00007000 | 2024-04-26 2:18PM EDT | 7.00 | 0.25 | 0.20 | 0.30 | +0.05 | +25.00% | 261 | 3,899 | 56.25% |
| MBI240517C00008000 | 2024-04-16 1:36PM EDT | 8.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 40 | 10 | 56.64% |
| MBI240517C00009000 | 2024-01-17 4:55PM EDT | 9.00 | 0.05 | 0.00 | 0.55 | 0.00 | - | 1 | 1 | 137.50% |
| MBI240517C00010000 | 2024-02-20 11:11AM EDT | 10.00 | 0.25 | 0.00 | 0.30 | 0.00 | - | 39 | 79 | 135.16% |
| MBI240517C00011000 | 2023-12-12 12:21PM EDT | 11.00 | 3.00 | 2.95 | 4.20 | 0.00 | - | 29 | 9 | 727.73% |
| MBI240517C00012000 | 2023-12-08 3:33PM EDT | 12.00 | 1.65 | 2.10 | 3.30 | 0.00 | - | - | 20 | 599.22% |
| MBI240517C00013000 | 2023-12-19 12:54PM EDT | 13.00 | 1.50 | 1.45 | 2.10 | 0.00 | - | 1 | 7 | 475.39% |
| MBI240517C00014000 | 2023-12-14 4:50PM EDT | 14.00 | 1.50 | 1.00 | 2.35 | 0.00 | - | - | 4 | 478.13% |
| MBI240517C00015000 | 2023-12-22 4:35PM EDT | 15.00 | 0.94 | 0.60 | 1.00 | +0.39 | +70.91% | 50 | 149 | 356.05% |
| MBI240517C00016000 | 2023-12-19 1:20PM EDT | 16.00 | 0.07 | 0.30 | 0.80 | 0.00 | - | 20 | 60 | 325.00% |
| MBI240517C00017000 | 2023-12-20 11:07AM EDT | 17.00 | 0.20 | 0.10 | 1.25 | +0.20 | - | - | 6 | 361.33% |
| MBI240517C00018000 | 2023-12-20 12:34PM EDT | 18.00 | 0.05 | 0.00 | 0.45 | 0.00 | - | 1 | 0 | 274.22% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MBI240517P00004000 | 2024-03-25 2:14PM EDT | 4.00 | 0.06 | 0.00 | 0.05 | 0.00 | - | 1 | 1 | 120.31% |
| MBI240517P00005000 | 2024-04-03 9:37AM EDT | 5.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 2 | 12 | 88.28% |
| MBI240517P00006000 | 2024-04-03 9:32AM EDT | 6.00 | 0.40 | 0.10 | 0.20 | 0.00 | - | 13 | 107 | 66.02% |
| MBI240517P00007000 | 2024-04-09 9:37AM EDT | 7.00 | 0.65 | 0.50 | 0.75 | 0.00 | - | 10 | 10 | 69.53% |
| MBI240517P00008000 | 2024-02-21 11:33AM EDT | 8.00 | 1.40 | 1.25 | 1.85 | 0.00 | - | 90 | 0 | 101.95% |
| MBI240517P00009000 | 2023-12-21 12:46PM EDT | 9.00 | 0.15 | 0.00 | 2.15 | 0.00 | - | 5 | 121 | 0.00% |
| MBI240517P00010000 | 2023-12-20 4:18PM EDT | 10.00 | 0.20 | 0.10 | 0.15 | 0.00 | - | 75 | 301 | 0.00% |
| MBI240517P00011000 | 2023-12-22 4:58PM EDT | 11.00 | 0.20 | 0.00 | 0.60 | -0.80 | -80.00% | 2 | 68 | 0.00% |
| MBI240517P00012000 | 2023-12-19 10:57AM EDT | 12.00 | 0.50 | 0.05 | 2.60 | 0.00 | - | 4 | 13 | 0.00% |
| MBI240517P00013000 | 2023-12-18 1:04PM EDT | 13.00 | 1.20 | 0.35 | 3.00 | 0.00 | - | 884 | 895 | 0.00% |
| MBI240517P00014000 | 2023-12-21 3:37PM EDT | 14.00 | 1.50 | 0.75 | 1.90 | 0.00 | - | 1 | 65 | 0.00% |
| MBI240517P00015000 | 2023-12-19 12:34PM EDT | 15.00 | 2.80 | 0.65 | 2.90 | 0.00 | - | 2 | 5 | 0.00% |
© 2024 Yahoo. All rights reserved.