Singapore markets open in 8 hours 36 minutes
Straits Times Index
3,300.04 -3.15 (-0.10%) S&P 500
5,196.70 +15.96 (+0.31%) Dow
38,907.60 +55.33 (+0.14%) Nasdaq
16,389.18 +39.93 (+0.24%) Bitcoin USD
63,772.40 +284.30 (+0.45%) CMC Crypto 200
1,322.38 -42.75 (-3.13%)
Markel Group Inc. (MKL)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 12:24PM EDT. Market open.
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MKL240517C01060000 | 2024-05-02 9:35AM EDT | 1,060.00 | 464.00 | 534.00 | 552.00 | 0.00 | - | - | 0 | 143.51% |
| MKL240517C01070000 | 2024-05-02 9:35AM EDT | 1,070.00 | 454.00 | 524.00 | 542.00 | 0.00 | - | - | 0 | 140.77% |
| MKL240517C01380000 | 2024-05-01 9:30AM EDT | 1,380.00 | 93.00 | 215.50 | 232.00 | 0.00 | - | - | 0 | 63.59% |
| MKL240517C01410000 | 2024-05-01 10:56AM EDT | 1,410.00 | 81.00 | 187.00 | 200.00 | 0.00 | - | 1 | 1 | 51.57% |
| 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 | 147.00 | 162.60 | 0.00 | - | 1 | 2 | 48.42% |
| MKL240517C01460000 | 2024-04-11 2:08PM EDT | 1,460.00 | 46.25 | 138.30 | 153.00 | 0.00 | - | - | 1 | 46.78% |
| MKL240517C01470000 | 2024-05-02 9:31AM EDT | 1,470.00 | 42.00 | 128.50 | 141.00 | 0.00 | - | 2 | 1 | 40.50% |
| MKL240517C01480000 | 2024-05-03 9:54AM EDT | 1,480.00 | 85.90 | 118.40 | 131.00 | 0.00 | - | 1 | 1 | 38.19% |
| MKL240517C01490000 | 2024-05-02 3:37PM EDT | 1,490.00 | 86.50 | 108.00 | 121.00 | 0.00 | - | 2 | 1 | 35.88% |
| MKL240517C01500000 | 2024-05-02 3:33PM EDT | 1,500.00 | 77.00 | 101.00 | 110.00 | 0.00 | - | 1 | 3 | 31.62% |
| MKL240517C01520000 | 2024-04-22 10:43AM EDT | 1,520.00 | 17.00 | 80.00 | 89.00 | 0.00 | - | - | 2 | 25.13% |
| MKL240517C01530000 | 2024-04-22 11:59AM EDT | 1,530.00 | 16.00 | 70.00 | 79.00 | 0.00 | - | - | 13 | 22.91% |
| MKL240517C01540000 | 2024-05-02 11:18AM EDT | 1,540.00 | 35.00 | 61.00 | 70.00 | 0.00 | - | 3 | 2 | 22.36% |
| MKL240517C01550000 | 2024-05-03 9:41AM EDT | 1,550.00 | 20.20 | 51.10 | 61.00 | 0.00 | - | 2 | 7 | 21.44% |
| MKL240517C01560000 | 2024-04-23 11:17AM EDT | 1,560.00 | 9.29 | 44.10 | 52.00 | 0.00 | - | - | 5 | 20.18% |
| MKL240517C01570000 | 2024-05-06 10:16AM EDT | 1,570.00 | 43.00 | 34.30 | 43.00 | 0.00 | - | 1 | 5 | 18.61% |
| MKL240517C01580000 | 2024-05-06 10:16AM EDT | 1,580.00 | 35.00 | 26.30 | 36.00 | 0.00 | - | 1 | 0 | 18.80% |
| MKL240517C01590000 | 2024-05-02 11:25AM EDT | 1,590.00 | 7.79 | 19.30 | 29.00 | 0.00 | - | - | 1 | 18.31% |
| MKL240517C01600000 | 2024-05-06 12:15PM EDT | 1,600.00 | 16.50 | 13.20 | 23.00 | 0.00 | - | 3 | 3 | 18.09% |
| MKL240517C01610000 | 2024-04-04 10:20AM EDT | 1,610.00 | 12.03 | 4.00 | 13.00 | 0.00 | - | 1 | 1 | 13.56% |
| MKL240517C01620000 | 2024-05-06 10:57AM EDT | 1,620.00 | 12.00 | 5.00 | 10.00 | 0.00 | - | 1 | 2 | 14.50% |
| MKL240517C01670000 | 2024-04-11 10:47AM EDT | 1,670.00 | 4.71 | 0.10 | 10.00 | 0.00 | - | 1 | 0 | 28.71% |
| MKL240517C01680000 | 2024-04-11 10:47AM EDT | 1,680.00 | 5.34 | 0.00 | 4.80 | 0.00 | - | 1 | 0 | 23.98% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MKL240517P01000000 | 2024-05-01 2:18PM EDT | 1,000.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | - | 4 | 50.00% |
| MKL240517P01060000 | 2024-04-30 10:27AM EDT | 1,060.00 | 0.75 | 0.00 | 1.50 | 0.00 | - | - | 2 | 102.20% |
| MKL240517P01250000 | 2024-04-15 10:11AM EDT | 1,250.00 | 6.00 | 0.00 | 1.50 | 0.00 | - | - | 1 | 65.11% |
| MKL240517P01300000 | 2024-04-19 12:59PM EDT | 1,300.00 | 6.30 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 67.48% |
| MKL240517P01320000 | 2024-05-01 9:47AM EDT | 1,320.00 | 4.10 | 0.00 | 4.80 | 0.00 | - | 2 | 2 | 63.38% |
| MKL240517P01350000 | 2024-05-01 1:58PM EDT | 1,350.00 | 6.25 | 0.00 | 4.80 | 0.00 | - | - | 2 | 57.26% |
| MKL240517P01360000 | 2024-05-02 10:13AM EDT | 1,360.00 | 0.70 | 0.00 | 4.80 | 0.00 | - | 1 | 3 | 55.24% |
| MKL240517P01370000 | 2024-05-01 3:31PM EDT | 1,370.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 12 | 13 | 12.50% |
| MKL240517P01380000 | 2024-04-15 1:16PM EDT | 1,380.00 | 21.00 | 0.00 | 4.80 | 0.00 | - | - | 1 | 51.21% |
| MKL240517P01390000 | 2024-04-19 10:56AM EDT | 1,390.00 | 20.44 | 0.00 | 4.80 | 0.00 | - | 1 | 2 | 57.09% |
| MKL240517P01400000 | 2024-04-25 11:31AM EDT | 1,400.00 | 20.50 | 0.10 | 3.10 | 0.00 | - | 1 | 12 | 49.73% |
| MKL240517P01410000 | 2024-04-22 12:29PM EDT | 1,410.00 | 17.92 | 0.00 | 4.80 | 0.00 | - | 1 | 4 | 52.63% |
| MKL240517P01420000 | 2024-04-19 10:40AM EDT | 1,420.00 | 30.00 | 0.00 | 4.80 | 0.00 | - | 1 | 7 | 50.40% |
| MKL240517P01440000 | 2024-05-02 9:50AM EDT | 1,440.00 | 5.09 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 45.94% |
| MKL240517P01450000 | 2024-05-06 3:46PM EDT | 1,450.00 | 4.00 | 0.10 | 10.00 | 0.00 | - | 1 | 2 | 53.90% |
| MKL240517P01460000 | 2024-05-02 2:52PM EDT | 1,460.00 | 6.25 | 0.40 | 9.90 | 0.00 | - | 23 | 1 | 51.18% |
| MKL240517P01470000 | 2024-05-03 3:50PM EDT | 1,470.00 | 1.99 | 0.35 | 10.00 | 0.00 | - | 1 | 3 | 48.79% |
| MKL240517P01480000 | 2024-05-02 9:47AM EDT | 1,480.00 | 8.40 | 0.05 | 10.00 | 0.00 | - | 1 | 1 | 46.21% |
| MKL240517P01490000 | 2024-04-17 10:20AM EDT | 1,490.00 | 75.50 | 0.05 | 10.00 | 0.00 | - | 1 | 1 | 43.62% |
| MKL240517P01500000 | 2024-04-16 10:54AM EDT | 1,500.00 | 83.53 | 0.05 | 10.00 | 0.00 | - | - | 3 | 41.00% |
| MKL240517P01510000 | 2024-04-11 10:42AM EDT | 1,510.00 | 63.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| MKL240517P01540000 | 2024-05-03 9:38AM EDT | 1,540.00 | 17.50 | 0.05 | 10.00 | 0.00 | - | 1 | 1 | 30.22% |
| MKL240517P01610000 | 2024-05-02 9:39AM EDT | 1,610.00 | 85.00 | 15.10 | 23.10 | 0.00 | - | - | 0 | 18.70% |
| MKL240517P01630000 | 2024-05-06 3:58PM EDT | 1,630.00 | 42.00 | 29.00 | 38.50 | 0.00 | - | 1 | 1 | 21.76% |
| MKL240517P01770000 | 2024-04-19 11:13AM EDT | 1,770.00 | 324.74 | 163.00 | 175.80 | 0.00 | - | 2 | 0 | 52.82% |
© 2024 Yahoo. All rights reserved.