Singapore markets closed

Markel Group Inc. (MKL)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
1,429.93-13.92 (-0.96%)
As of 03:14PM EDT. Market open.
In the money
Show:ListStraddle
Callsfor19 April 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MKL240419C006800002023-11-13 1:24PM EDT680.00693.00712.00732.000.00-100.00%
MKL240419C007400002023-08-30 2:12PM EDT740.00776.00752.00771.000.00-10491.72%
MKL240419C010000002023-12-07 11:49AM EDT1,000.00409.20436.00454.000.00-11186.46%
MKL240419C011300002023-10-31 12:19PM EDT1,130.00383.00327.50346.000.00-10183.82%
MKL240419C012800002024-02-01 11:04AM EDT1,280.00108.00218.00237.900.00--1176.16%
MKL240419C012900002023-11-22 11:43AM EDT1,290.00186.00136.00152.000.00-1151.01%
MKL240419C013000002023-12-05 11:28AM EDT1,300.00143.75163.20178.000.00-11113.47%
MKL240419C013100002024-02-01 4:03PM EDT1,310.00109.30191.00207.000.00--1161.59%
MKL240419C013200002023-11-09 10:50AM EDT1,320.0094.10100.50116.500.00--148.48%
MKL240419C013300002024-02-01 11:26AM EDT1,330.0070.00172.00188.000.00--3152.12%
MKL240419C013400002024-02-01 11:26AM EDT1,340.0062.90162.00178.000.00--2146.67%
MKL240419C013500002024-01-10 10:31AM EDT1,350.00107.8083.6093.600.00-1251.32%
MKL240419C013600002024-02-05 10:55AM EDT1,360.00100.00146.00159.000.00-10138.81%
MKL240419C013700002024-01-17 2:09PM EDT1,370.0097.85112.00126.000.00-11103.79%
MKL240419C013800002024-02-12 11:48AM EDT1,380.0089.20127.20140.000.00--1128.89%
MKL240419C013900002024-02-14 12:00PM EDT1,390.0098.40137.00152.900.00-13149.17%
MKL240419C014000002024-02-15 10:34AM EDT1,400.00104.70128.00143.000.00-11143.80%
MKL240419C014200002024-03-27 11:42AM EDT1,420.00104.0022.0030.000.00-1229.37%
MKL240419C014300002024-03-14 9:46AM EDT1,430.0095.0817.0024.000.00-1128.46%
MKL240419C014400002024-03-06 10:40AM EDT1,440.0072.0066.2074.000.00-1588.59%
MKL240419C014500002024-04-11 3:10PM EDT1,450.0015.007.0013.800.00-2326.36%
MKL240419C014600002024-04-11 2:08PM EDT1,460.0017.253.0011.000.00-1326.92%
MKL240419C014700002024-04-11 3:55PM EDT1,470.007.950.1010.000.00-2429.33%
MKL240419C014800002024-04-11 3:55PM EDT1,480.005.081.0010.000.00-1732.89%
MKL240419C014900002024-04-11 10:14AM EDT1,490.007.500.0510.000.00-21236.28%
MKL240419C015000002024-04-09 11:03AM EDT1,500.0012.700.059.600.00-2438.90%
MKL240419C015200002024-04-03 3:15PM EDT1,520.0011.820.004.800.00-2335.74%
MKL240419C015300002024-04-03 3:15PM EDT1,530.008.330.004.800.00-22738.36%
MKL240419C015400002024-03-13 10:52AM EDT1,540.0020.530.004.800.00-81040.92%
MKL240419C015500002024-03-13 10:52AM EDT1,550.0016.410.004.800.00-61243.43%
MKL240419C015600002024-04-04 10:20AM EDT1,560.004.030.004.800.00-11545.88%
MKL240419C015700002024-04-08 10:20AM EDT1,570.001.000.004.800.00-41748.29%
MKL240419C015800002024-01-16 3:20PM EDT1,580.006.006.2016.200.00-1064.97%
MKL240419C015900002024-02-02 12:55PM EDT1,590.002.205.1014.000.00-26264.28%
MKL240419C016000002024-03-28 11:38AM EDT1,600.003.490.004.800.00-1755.25%
MKL240419C016100002024-02-08 11:37AM EDT1,610.003.900.1010.000.00--158.22%
MKL240419C016200002024-02-08 11:42AM EDT1,620.002.500.1010.000.00-1560.44%
MKL240419C016300002024-03-15 3:58PM EDT1,630.003.000.002.050.00-1651.56%
MKL240419C016800002024-03-06 11:07AM EDT1,680.003.000.001.500.00-5951.65%
MKL240419C017100002023-12-04 10:30AM EDT1,710.002.200.000.000.00-21025.00%
MKL240419C017600002023-09-07 2:33PM EDT1,760.008.905.0015.000.00--30104.02%
MKL240419C017800002023-09-20 9:30AM EDT1,780.0011.100.000.000.00--125.00%
MKL240419C018200002023-09-20 11:12AM EDT1,820.009.802.7012.700.00--98108.99%
MKL240419C019800002024-01-24 2:57PM EDT1,980.000.050.004.000.00-13107.43%
Putsfor19 April 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MKL240419P006800002023-11-03 11:11AM EDT680.001.000.004.800.00-11241.70%
MKL240419P007000002024-02-16 1:18PM EDT700.000.500.004.800.00-11233.13%
MKL240419P007400002023-11-02 2:09PM EDT740.002.000.004.800.00--1216.68%
MKL240419P007600002023-10-24 1:29PM EDT760.002.000.004.800.00-11208.77%
MKL240419P010000002023-09-07 10:46AM EDT1,000.004.601.2011.200.00--1151.06%
MKL240419P010400002024-04-08 9:38AM EDT1,040.000.453.004.800.00-24124.93%
MKL240419P010500002023-10-04 9:30AM EDT1,050.0010.000.000.000.00--150.00%
MKL240419P010800002023-12-05 10:33AM EDT1,080.003.100.004.800.00--1102.73%
MKL240419P011000002023-12-05 10:33AM EDT1,100.003.500.004.800.00--197.01%
MKL240419P011500002024-02-08 2:17PM EDT1,150.001.000.0510.000.00-1396.34%
MKL240419P011700002024-02-14 10:44AM EDT1,170.001.550.004.800.00-1177.47%
MKL240419P012000002024-01-03 10:30AM EDT1,200.005.200.000.000.00-11225.00%
MKL240419P012100002024-03-01 12:32PM EDT1,210.002.230.004.800.00-10066.57%
MKL240419P012200002024-03-01 12:32PM EDT1,220.002.580.004.800.00-10063.87%
MKL240419P012500002024-03-11 2:48PM EDT1,250.004.080.004.800.00-1355.80%
MKL240419P012600002024-02-05 12:51PM EDT1,260.004.600.0510.000.00--062.93%
MKL240419P012700002024-02-09 3:41PM EDT1,270.007.500.004.800.00-10050.43%
MKL240419P012800002023-11-21 4:46PM EDT1,280.0014.1010.0020.000.00-1079.88%
MKL240419P012900002024-02-07 11:30AM EDT1,290.009.880.1010.000.00-4053.96%
MKL240419P013000002024-03-25 10:22AM EDT1,300.001.100.1010.000.00-1550.92%
MKL240419P013100002024-03-01 10:39AM EDT1,310.004.900.004.800.00-794047.20%
MKL240419P013200002024-02-28 11:03AM EDT1,320.004.300.0510.000.00-1255.73%
MKL240419P013500002024-03-01 11:12AM EDT1,350.006.000.0510.000.00-1245.12%
MKL240419P013700002024-02-09 10:30AM EDT1,370.0016.602.1012.000.00-1240.96%
MKL240419P013800002024-02-27 12:09PM EDT1,380.0012.500.0510.000.00-1334.00%
MKL240419P013900002024-02-29 10:30AM EDT1,390.008.570.059.700.00-1329.66%
MKL240419P014000002024-03-06 12:47PM EDT1,400.009.992.005.400.00-11319.31%
MKL240419P014100002024-03-26 1:55PM EDT1,410.005.106.1014.400.00-155127.43%
MKL240419P014200002024-04-08 10:24AM EDT1,420.000.959.1017.300.00-1126.03%
MKL240419P014300002024-02-01 10:43AM EDT1,430.0080.9012.0020.000.00--123.64%
MKL240419P014400002024-03-06 12:47PM EDT1,440.0015.520.1010.000.00-110.00%
MKL240419P014500002024-04-11 10:17AM EDT1,450.009.7325.0033.000.00-2625.27%
MKL240419P014600002024-02-01 4:32PM EDT1,460.0080.4019.0027.000.00-130.00%
MKL240419P014700002024-03-20 12:00PM EDT1,470.0011.0740.0048.000.00-1126.30%
MKL240419P014800002024-04-09 12:36PM EDT1,480.0016.0047.4056.000.00-2326.42%
MKL240419P014900002024-04-10 10:22AM EDT1,490.008.0055.0065.000.00-1227.66%
MKL240419P015000002024-04-09 12:27PM EDT1,500.0022.3864.2074.000.00-1628.42%
MKL240419P015200002023-10-20 9:48AM EDT1,520.0096.40110.70126.500.00-2073.17%
MKL240419P015300002023-10-20 9:48AM EDT1,530.00101.60118.90134.900.00-2074.40%
MKL240419P015500002024-03-26 3:40PM EDT1,550.0059.00111.00126.000.00-1346.12%
MKL240419P015600002024-03-04 11:04AM EDT1,560.0075.0061.0070.000.00-330.00%
MKL240419P015700002024-04-04 9:30AM EDT1,570.0064.80130.00146.000.00-1051.15%
MKL240419P015800002024-04-04 9:30AM EDT1,580.0074.60142.40156.000.00-1053.59%
MKL240419P015900002023-09-25 9:38AM EDT1,590.00108.00136.00152.000.00-220.00%
MKL240419P016400002023-11-02 10:25AM EDT1,640.00278.20206.00225.000.00-1065.95%
MKL240419P017600002023-09-21 2:40PM EDT1,760.00233.00298.80317.500.00--00.00%