Singapore markets close in 7 hours 44 minutes
Straits Times Index
3,304.26 +7.37 (+0.22%) Nikkei
38,236.07 -37.98 (-0.10%) Hang Seng
18,207.13 +444.10 (+2.50%) FTSE 100
8,172.15 +50.91 (+0.63%) Bitcoin USD
59,374.41 +1,615.61 (+2.80%) CMC Crypto 200
1,272.72 +1.98 (+0.16%)
Markel Group Inc. (MKL)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MKL240517C01410000 | 2024-05-01 10:56AM EDT | 1,410.00 | 81.00 | 164.40 | 180.00 | 0.00 | - | 1 | 1 | 54.51% |
| MKL240517C01440000 | 2024-03-14 11:50AM EDT | 1,440.00 | 108.60 | 43.00 | 51.00 | 0.00 | - | 1 | 1 | 0.00% |
| MKL240517C01450000 | 2024-04-24 11:50AM EDT | 1,450.00 | 37.00 | 124.90 | 140.00 | 0.00 | - | 1 | 2 | 45.04% |
| MKL240517C01460000 | 2024-04-11 2:08PM EDT | 1,460.00 | 46.25 | 116.10 | 132.00 | 0.00 | - | - | 1 | 45.01% |
| MKL240517C01470000 | 2024-05-01 1:40PM EDT | 1,470.00 | 42.00 | 106.00 | 121.90 | +3.20 | +8.25% | 2 | 2 | 42.41% |
| MKL240517C01480000 | 2024-04-24 11:49AM EDT | 1,480.00 | 28.00 | 98.80 | 108.80 | 0.00 | - | 1 | 1 | 36.40% |
| MKL240517C01490000 | 2024-05-02 3:37PM EDT | 1,490.00 | 86.50 | 89.50 | 99.50 | +53.65 | +163.32% | 2 | 2 | 34.76% |
| MKL240517C01500000 | 2024-05-02 3:33PM EDT | 1,500.00 | 77.00 | 82.20 | 92.20 | +50.25 | +187.85% | 1 | 3 | 35.10% |
| MKL240517C01520000 | 2024-04-22 10:43AM EDT | 1,520.00 | 17.00 | 62.70 | 72.70 | 0.00 | - | - | 2 | 30.27% |
| MKL240517C01530000 | 2024-04-22 11:59AM EDT | 1,530.00 | 16.00 | 53.10 | 63.10 | 0.00 | - | - | 13 | 27.87% |
| MKL240517C01540000 | 2024-05-02 11:18AM EDT | 1,540.00 | 35.00 | 46.90 | 56.90 | +22.00 | +169.23% | 3 | 2 | 28.32% |
| MKL240517C01550000 | 2024-04-23 11:17AM EDT | 1,550.00 | 11.39 | 38.90 | 48.90 | 0.00 | - | - | 7 | 26.88% |
| MKL240517C01560000 | 2024-04-23 11:17AM EDT | 1,560.00 | 9.29 | 30.70 | 40.70 | 0.00 | - | - | 5 | 25.03% |
| MKL240517C01570000 | 2024-04-23 11:17AM EDT | 1,570.00 | 4.00 | 24.30 | 34.30 | 0.00 | - | 5 | 6 | 24.30% |
| MKL240517C01580000 | 2024-04-23 10:34AM EDT | 1,580.00 | 6.50 | 17.10 | 27.10 | 0.00 | - | 1 | 1 | 22.56% |
| MKL240517C01600000 | 2024-05-02 3:50PM EDT | 1,600.00 | 12.20 | 8.10 | 18.10 | +8.20 | +205.00% | 2 | 4 | 22.03% |
| MKL240517C01610000 | 2024-04-04 10:20AM EDT | 1,610.00 | 12.03 | 2.50 | 12.50 | 0.00 | - | 1 | 1 | 20.07% |
| MKL240517C01620000 | 2024-04-23 3:36PM EDT | 1,620.00 | 3.00 | 0.10 | 10.10 | 0.00 | - | 1 | 1 | 20.36% |
| MKL240517C01670000 | 2024-04-11 10:47AM EDT | 1,670.00 | 4.71 | 0.00 | 4.80 | 0.00 | - | 1 | 0 | 24.34% |
| MKL240517C01680000 | 2024-04-11 10:47AM EDT | 1,680.00 | 5.34 | 0.00 | 4.80 | 0.00 | - | 1 | 0 | 26.07% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MKL240517P01250000 | 2024-04-15 10:11AM EDT | 1,250.00 | 6.00 | 0.00 | 4.80 | 0.00 | - | - | 1 | 62.79% |
| MKL240517P01300000 | 2024-04-19 12:59PM EDT | 1,300.00 | 6.30 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 53.76% |
| MKL240517P01320000 | 2024-05-01 9:47AM EDT | 1,320.00 | 4.10 | 0.00 | 4.80 | 0.00 | - | 2 | 2 | 50.20% |
| MKL240517P01360000 | 2024-05-02 10:13AM EDT | 1,360.00 | 0.70 | 0.05 | 10.00 | -5.80 | -89.23% | 1 | 3 | 50.59% |
| MKL240517P01370000 | 2024-05-01 3:31PM EDT | 1,370.00 | 3.00 | 0.00 | 4.80 | 0.00 | - | 12 | 13 | 48.10% |
| MKL240517P01380000 | 2024-04-15 1:16PM EDT | 1,380.00 | 21.00 | 0.00 | 4.80 | 0.00 | - | - | 1 | 46.14% |
| MKL240517P01390000 | 2024-04-19 10:56AM EDT | 1,390.00 | 20.44 | 0.10 | 10.10 | 0.00 | - | 1 | 2 | 54.09% |
| MKL240517P01400000 | 2024-04-25 11:31AM EDT | 1,400.00 | 20.50 | 0.10 | 10.10 | 0.00 | - | 1 | 12 | 51.87% |
| MKL240517P01410000 | 2024-04-22 12:29PM EDT | 1,410.00 | 17.92 | 0.10 | 10.10 | 0.00 | - | 1 | 4 | 49.65% |
| MKL240517P01420000 | 2024-04-19 10:40AM EDT | 1,420.00 | 30.00 | 0.20 | 10.20 | 0.00 | - | 1 | 7 | 47.57% |
| MKL240517P01440000 | 2024-05-02 9:50AM EDT | 1,440.00 | 5.09 | 0.05 | 6.10 | -17.46 | -77.43% | 1 | 1 | 36.77% |
| MKL240517P01450000 | 2024-05-02 2:52PM EDT | 1,450.00 | 5.45 | 0.40 | 6.70 | -18.55 | -77.29% | 21 | 22 | 35.69% |
| MKL240517P01460000 | 2024-05-02 2:52PM EDT | 1,460.00 | 6.25 | 0.30 | 7.40 | -21.75 | -77.68% | 23 | 23 | 34.64% |
| MKL240517P01480000 | 2024-05-01 10:41AM EDT | 1,480.00 | 8.40 | 1.80 | 11.70 | -27.75 | -76.76% | 1 | 1 | 35.76% |
| MKL240517P01490000 | 2024-04-17 10:20AM EDT | 1,490.00 | 75.50 | 2.50 | 12.50 | 0.00 | - | 1 | 1 | 34.26% |
| MKL240517P01500000 | 2024-04-16 10:54AM EDT | 1,500.00 | 83.53 | 2.70 | 12.70 | 0.00 | - | - | 3 | 32.01% |
| MKL240517P01510000 | 2024-04-11 10:42AM EDT | 1,510.00 | 63.50 | 3.30 | 13.30 | 0.00 | - | 1 | 0 | 30.11% |
| MKL240517P01770000 | 2024-04-19 11:13AM EDT | 1,770.00 | 324.74 | 184.20 | 200.20 | 0.00 | - | 2 | 0 | 43.90% |
© 2024 Yahoo. All rights reserved.