Singapore markets closed
Straits Times Index
3,426.47 -3.98 (-0.12%) Nikkei
37,667.41 -202.10 (-0.53%) Hang Seng
17,021.31 +16.34 (+0.10%) FTSE 100
8,285.71 +99.36 (+1.21%) Bitcoin USD
68,095.56 +1,011.75 (+1.51%) CMC Crypto 200
1,375.38 +44.78 (+3.37%)
Markel Group Inc. (MKL)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MKL240816C01500000 | 2024-07-15 3:29PM EDT | 1,500.00 | 113.99 | 118.00 | 133.00 | 0.00 | - | 2 | 2 | 39.68% |
| MKL240816C01600000 | 2024-07-25 10:36AM EDT | 1,600.00 | 29.00 | 43.00 | 53.00 | 0.00 | - | 4 | 8 | 29.59% |
| MKL240816C01610000 | 2024-07-16 1:25PM EDT | 1,610.00 | 38.48 | 37.00 | 47.00 | 0.00 | - | 4 | 5 | 29.06% |
| MKL240816C01620000 | 2024-07-22 12:55PM EDT | 1,620.00 | 19.00 | 31.00 | 41.00 | 0.00 | - | - | 1 | 28.30% |
| MKL240816C01630000 | 2024-07-08 3:03PM EDT | 1,630.00 | 18.05 | 26.00 | 36.00 | 0.00 | - | 2 | 0 | 27.96% |
| MKL240816C01640000 | 2024-07-09 1:16PM EDT | 1,640.00 | 15.70 | 21.00 | 31.00 | 0.00 | - | - | 2 | 27.38% |
| MKL240816C01650000 | 2024-07-16 12:49PM EDT | 1,650.00 | 21.90 | 18.00 | 27.00 | 0.00 | - | - | 2 | 27.21% |
| MKL240816C01670000 | 2024-07-08 11:11AM EDT | 1,670.00 | 8.10 | 10.10 | 20.00 | 0.00 | - | - | 1 | 26.81% |
| MKL240816C01690000 | 2024-06-25 2:57PM EDT | 1,690.00 | 12.18 | 0.05 | 10.00 | 0.00 | - | - | 5 | 22.67% |
| MKL240816C01700000 | 2024-07-26 10:22AM EDT | 1,700.00 | 5.50 | 3.00 | 13.00 | +0.45 | +8.91% | 2 | 18 | 27.07% |
| MKL240816C01710000 | 2024-07-18 11:49AM EDT | 1,710.00 | 15.32 | 1.00 | 11.00 | 0.00 | - | 5 | 3 | 26.98% |
| MKL240816C01800000 | 2024-07-19 3:44PM EDT | 1,800.00 | 1.50 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 32.33% |
Putsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MKL240816P01320000 | 2024-07-02 9:37AM EDT | 1,320.00 | 3.17 | 0.05 | 10.00 | 0.00 | - | - | 1 | 54.33% |
| MKL240816P01350000 | 2024-07-15 11:49AM EDT | 1,350.00 | 2.51 | 0.05 | 10.00 | 0.00 | - | 1 | 1 | 58.59% |
| MKL240816P01360000 | 2024-06-28 11:17AM EDT | 1,360.00 | 4.77 | 0.00 | 4.80 | 0.00 | - | 2 | 2 | 47.30% |
| MKL240816P01410000 | 2024-07-05 12:20PM EDT | 1,410.00 | 9.50 | 0.05 | 10.00 | 0.00 | - | 2 | 2 | 47.67% |
| MKL240816P01450000 | 2024-06-28 11:17AM EDT | 1,450.00 | 10.27 | 0.05 | 10.00 | 0.00 | - | 2 | 2 | 40.38% |
| MKL240816P01460000 | 2024-07-15 9:30AM EDT | 1,460.00 | 6.50 | 0.05 | 10.00 | 0.00 | - | 1 | 1 | 38.55% |
| MKL240816P01490000 | 2024-07-23 10:29AM EDT | 1,490.00 | 15.00 | 2.00 | 12.00 | 0.00 | - | 1 | 2 | 35.20% |
| MKL240816P01500000 | 2024-07-22 12:26PM EDT | 1,500.00 | 15.45 | 3.00 | 13.00 | 0.00 | - | 2 | 12 | 34.27% |
| MKL240816P01510000 | 2024-07-17 11:37AM EDT | 1,510.00 | 6.00 | 4.00 | 14.00 | 0.00 | - | 1 | 3 | 33.25% |
| MKL240816P01520000 | 2024-07-12 1:11PM EDT | 1,520.00 | 14.00 | 5.00 | 15.00 | 0.00 | - | - | 1 | 32.13% |
| MKL240816P01550000 | 2024-07-25 9:33AM EDT | 1,550.00 | 26.00 | 10.00 | 19.90 | 0.00 | - | 1 | 1 | 29.68% |
| MKL240816P01580000 | 2024-06-24 1:03PM EDT | 1,580.00 | 38.93 | 38.00 | 48.00 | 0.00 | - | - | 1 | 41.69% |
| MKL240816P01590000 | 2024-06-24 1:03PM EDT | 1,590.00 | 44.00 | 43.20 | 53.00 | 0.00 | - | - | 1 | 42.04% |
| MKL240816P01620000 | 2024-07-18 11:48AM EDT | 1,620.00 | 29.79 | 30.00 | 47.30 | 0.00 | - | 1 | 1 | 28.69% |
© 2024 Yahoo. All rights reserved.