Singapore markets closed
Straits Times Index
3,313.48 +8.49 (+0.26%) Nikkei
38,787.38 -132.88 (-0.34%) Hang Seng
19,553.61 +177.08 (+0.91%) FTSE 100
8,420.26 -18.39 (-0.22%) Bitcoin USD
66,910.74 +1,491.74 (+2.28%) CMC Crypto 200
1,369.64 -4.20 (-0.31%)
MKS Instruments, Inc. (MKSI)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MKSI241018C00090000 | 2024-03-21 1:55PM EDT | 90.00 | 45.80 | 22.60 | 27.40 | 0.00 | - | - | 10 | 0.00% |
| MKSI241018C00095000 | 2024-04-19 2:47PM EDT | 95.00 | 21.65 | 34.50 | 38.50 | 0.00 | - | 1 | 14 | 59.31% |
| MKSI241018C00100000 | 2024-04-19 3:55PM EDT | 100.00 | 18.64 | 30.60 | 34.30 | 0.00 | - | 1 | 3 | 56.24% |
| MKSI241018C00105000 | 2024-03-27 10:54AM EDT | 105.00 | 29.79 | 22.60 | 24.50 | 0.00 | - | 2 | 4 | 26.75% |
| MKSI241018C00110000 | 2024-03-27 10:55AM EDT | 110.00 | 26.53 | 18.90 | 21.20 | 0.00 | - | 3 | 8 | 30.49% |
| MKSI241018C00115000 | 2024-02-20 10:30AM EDT | 115.00 | 22.50 | 24.30 | 27.50 | 0.00 | - | - | 1 | 59.19% |
| MKSI241018C00120000 | 2024-05-13 3:43PM EDT | 120.00 | 13.20 | 18.00 | 20.50 | 0.00 | - | 20 | 15 | 50.09% |
| MKSI241018C00125000 | 2024-02-22 1:33PM EDT | 125.00 | 16.49 | 16.60 | 20.40 | 0.00 | - | 2 | 3 | 51.51% |
| MKSI241018C00130000 | 2024-04-23 10:59AM EDT | 130.00 | 8.31 | 11.10 | 14.20 | 0.00 | - | 1 | 8 | 45.16% |
| MKSI241018C00135000 | 2024-03-07 4:44PM EDT | 135.00 | 18.55 | 14.60 | 16.00 | 0.00 | - | 2 | 3 | 54.47% |
| MKSI241018C00140000 | 2024-05-08 10:23AM EDT | 140.00 | 8.80 | 8.30 | 10.40 | 0.00 | - | 1 | 213 | 45.00% |
| MKSI241018C00145000 | 2024-03-28 9:54AM EDT | 145.00 | 12.30 | 6.00 | 7.80 | 0.00 | - | 10 | 10 | 41.64% |
| MKSI241018C00150000 | 2024-05-15 11:44AM EDT | 150.00 | 6.10 | 3.40 | 7.20 | 0.00 | - | 4 | 18 | 43.90% |
| MKSI241018C00155000 | 2024-05-07 11:22AM EDT | 155.00 | 6.50 | 4.50 | 6.00 | 0.00 | - | 1 | 6 | 43.67% |
| MKSI241018C00160000 | 2024-05-15 9:50AM EDT | 160.00 | 3.50 | 3.30 | 5.10 | 0.00 | - | 21 | 22 | 43.92% |
| MKSI241018C00165000 | 2024-05-15 1:49PM EDT | 165.00 | 3.20 | 1.40 | 4.30 | 0.00 | - | 9 | 10 | 44.03% |
| MKSI241018C00170000 | 2024-04-04 3:52PM EDT | 170.00 | 5.86 | 2.45 | 5.50 | 0.00 | - | 30 | 31 | 51.65% |
| MKSI241018C00175000 | 2024-04-18 12:02PM EDT | 175.00 | 2.10 | 1.35 | 5.00 | 0.00 | - | 1 | 4 | 52.58% |
| MKSI241018C00180000 | 2024-05-15 12:02PM EDT | 180.00 | 1.50 | 1.10 | 4.70 | 0.00 | - | 1 | 2 | 54.05% |
| MKSI241018C00190000 | 2024-05-08 9:30AM EDT | 190.00 | 1.85 | 0.30 | 4.80 | 0.00 | - | 1 | 0 | 59.46% |
| MKSI241018C00195000 | 2024-05-08 10:47AM EDT | 195.00 | 1.50 | 0.25 | 4.70 | 0.00 | - | 1 | 2 | 50.61% |
| MKSI241018C00200000 | 2024-05-01 3:03PM EDT | 200.00 | 1.15 | 0.00 | 4.80 | 0.00 | - | - | 1 | 52.23% |
Putsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MKSI241018P00060000 | 2024-05-17 11:49AM EDT | 60.00 | 1.59 | 0.00 | 1.60 | -0.49 | -23.56% | 1 | 1 | 70.58% |
| MKSI241018P00070000 | 2024-03-22 10:21AM EDT | 70.00 | 1.00 | 0.10 | 2.65 | 0.00 | - | 3 | 3 | 65.43% |
| MKSI241018P00075000 | 2024-05-03 11:09AM EDT | 75.00 | 2.00 | 0.00 | 4.80 | 0.00 | - | 1 | 3 | 68.68% |
| MKSI241018P00080000 | 2024-05-13 3:36PM EDT | 80.00 | 1.00 | 0.00 | 4.80 | 0.00 | - | 3 | 3 | 62.07% |
| MKSI241018P00085000 | 2024-05-13 1:00PM EDT | 85.00 | 1.13 | 0.10 | 4.90 | 0.00 | - | 1 | 152 | 56.54% |
| MKSI241018P00090000 | 2024-05-17 11:49AM EDT | 90.00 | 1.88 | 0.15 | 4.90 | -1.07 | -36.27% | 1 | 51 | 50.70% |
| MKSI241018P00095000 | 2024-05-14 10:54AM EDT | 95.00 | 2.40 | 1.85 | 4.90 | 0.00 | - | 101 | 103 | 57.63% |
| MKSI241018P00100000 | 2024-03-18 2:19PM EDT | 100.00 | 6.11 | 5.10 | 7.80 | 0.00 | - | 1 | 21 | 58.00% |
| MKSI241018P00105000 | 2024-05-16 2:27PM EDT | 105.00 | 3.62 | 3.50 | 4.40 | 0.00 | - | 20 | 51 | 42.65% |
| MKSI241018P00110000 | 2024-05-10 3:12PM EDT | 110.00 | 4.90 | 3.40 | 5.60 | 0.00 | - | - | 6 | 41.33% |
| MKSI241018P00115000 | 2024-04-26 1:53PM EDT | 115.00 | 10.20 | 6.00 | 7.30 | 0.00 | - | 10 | 201 | 40.95% |
| MKSI241018P00120000 | 2024-05-17 3:35PM EDT | 120.00 | 8.40 | 6.10 | 9.20 | -2.95 | -25.99% | 28 | 21 | 40.27% |
| MKSI241018P00125000 | 2024-05-08 2:57PM EDT | 125.00 | 13.60 | 8.00 | 11.30 | 0.00 | - | 91 | 142 | 39.31% |
| MKSI241018P00130000 | 2024-05-08 2:57PM EDT | 130.00 | 16.20 | 10.30 | 14.10 | 0.00 | - | - | 1 | 39.59% |
| MKSI241018P00150000 | 2024-04-04 3:52PM EDT | 150.00 | 28.57 | 30.20 | 34.00 | 0.00 | - | 15 | 15 | 53.96% |
© 2024 Yahoo. All rights reserved.