Singapore markets closed
Straits Times Index
3,332.80 -10.55 (-0.32%) Nikkei
39,583.08 +241.54 (+0.61%) Hang Seng
17,718.61 +2.14 (+0.01%) FTSE 100
8,164.12 -15.56 (-0.19%) Bitcoin USD
60,619.82 -1,141.46 (-1.85%) CMC Crypto 200
1,264.85 -18.98 (-1.48%)
MarketAxess Holdings Inc. (MKTX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor15 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MKTX241115C00145000 | 2024-06-04 10:55AM EDT | 145.00 | 60.00 | 54.20 | 63.70 | 0.00 | - | 2 | 0 | 65.30% |
| MKTX241115C00150000 | 2024-06-11 12:02PM EDT | 150.00 | 48.69 | 50.00 | 59.30 | 0.00 | - | - | 1 | 62.68% |
| MKTX241115C00170000 | 2024-03-28 11:49AM EDT | 170.00 | 60.50 | 39.00 | 48.00 | 0.00 | - | 1 | 0 | 55.81% |
| MKTX241115C00180000 | 2024-05-13 9:57AM EDT | 180.00 | 40.00 | 28.00 | 37.20 | 0.00 | - | 1 | 1 | 54.84% |
| MKTX241115C00190000 | 2024-06-25 3:53PM EDT | 190.00 | 20.80 | 20.10 | 29.80 | 0.00 | - | 1 | 5 | 50.31% |
| MKTX241115C00195000 | 2024-05-31 10:49AM EDT | 195.00 | 21.50 | 17.00 | 26.70 | 0.00 | - | 2 | 4 | 48.96% |
| MKTX241115C00200000 | 2024-06-13 11:31AM EDT | 200.00 | 19.50 | 16.00 | 24.00 | 0.00 | - | 1 | 4 | 48.14% |
| MKTX241115C00210000 | 2024-06-07 10:50AM EDT | 210.00 | 17.40 | 11.10 | 19.00 | 0.00 | - | 1 | 3 | 46.36% |
| MKTX241115C00220000 | 2024-06-12 3:08PM EDT | 220.00 | 12.48 | 6.60 | 15.00 | 0.00 | - | 1 | 11 | 45.33% |
| MKTX241115C00230000 | 2024-04-12 1:50PM EDT | 230.00 | 20.00 | 7.00 | 16.40 | 0.00 | - | 6 | 4 | 54.42% |
| MKTX241115C00240000 | 2024-05-30 10:05AM EDT | 240.00 | 6.30 | 0.25 | 10.00 | 0.00 | - | 8 | 4 | 46.06% |
| MKTX241115C00250000 | 2024-06-13 12:53PM EDT | 250.00 | 4.53 | 0.10 | 10.00 | 0.00 | - | 1 | 6 | 50.84% |
| MKTX241115C00270000 | 2024-05-30 11:23AM EDT | 270.00 | 2.80 | 0.00 | 4.80 | 0.00 | - | 2 | 5 | 45.26% |
| MKTX241115C00300000 | 2024-06-20 3:26PM EDT | 300.00 | 1.18 | 0.20 | 1.95 | 0.00 | - | 1 | 7 | 43.52% |
| MKTX241115C00310000 | 2024-04-19 9:30AM EDT | 310.00 | 2.50 | 0.05 | 9.60 | 0.00 | - | 1 | 2 | 57.93% |
| MKTX241115C00320000 | 2024-04-19 9:30AM EDT | 320.00 | 2.10 | 0.05 | 9.60 | 0.00 | - | 1 | 5 | 60.69% |
| MKTX241115C00330000 | 2024-04-19 9:30AM EDT | 330.00 | 1.80 | 0.05 | 10.00 | 0.00 | - | 2 | 6 | 64.02% |
| MKTX241115C00340000 | 2024-05-15 1:22PM EDT | 340.00 | 1.00 | 0.00 | 4.80 | 0.00 | - | 4 | 8 | 55.52% |
Putsfor15 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MKTX241115P00115000 | 2024-04-22 9:30AM EDT | 115.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 10 | 12 | 25.00% |
| MKTX241115P00120000 | 2024-04-22 9:30AM EDT | 120.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | - | 10 | 12.50% |
| MKTX241115P00130000 | 2024-04-24 9:30AM EDT | 130.00 | 1.60 | 0.00 | 1.50 | 0.00 | - | 10 | 50 | 47.75% |
| MKTX241115P00140000 | 2024-04-09 2:35PM EDT | 140.00 | 1.30 | 0.60 | 2.85 | 0.00 | - | 2 | 4 | 48.63% |
| MKTX241115P00150000 | 2024-06-28 3:17PM EDT | 150.00 | 2.25 | 0.20 | 9.90 | -0.25 | -10.00% | 1 | 5 | 50.21% |
| MKTX241115P00155000 | 2024-06-13 12:53PM EDT | 155.00 | 5.38 | 0.10 | 9.90 | 0.00 | - | 1 | 2 | 61.54% |
| MKTX241115P00165000 | 2024-05-07 11:07AM EDT | 165.00 | 4.00 | 0.20 | 9.90 | 0.00 | - | - | 2 | 52.48% |
| MKTX241115P00175000 | 2024-06-06 10:29AM EDT | 175.00 | 7.25 | 2.00 | 10.50 | 0.00 | - | 1 | 9 | 45.11% |
| MKTX241115P00180000 | 2024-06-10 9:30AM EDT | 180.00 | 9.50 | 3.70 | 13.00 | 0.00 | - | 1 | 2 | 46.46% |
| MKTX241115P00185000 | 2024-05-28 12:02PM EDT | 185.00 | 8.00 | 5.40 | 15.00 | 0.00 | - | 5 | 5 | 46.16% |
| MKTX241115P00190000 | 2024-05-10 10:10AM EDT | 190.00 | 12.10 | 8.00 | 17.70 | 0.00 | - | - | 2 | 46.98% |
| MKTX241115P00195000 | 2024-06-05 1:57PM EDT | 195.00 | 15.70 | 9.90 | 19.00 | 0.00 | - | 1 | 2 | 44.46% |
| MKTX241115P00200000 | 2024-05-15 11:36AM EDT | 200.00 | 12.00 | 12.30 | 22.00 | 0.00 | - | 2 | 22 | 45.15% |
| MKTX241115P00210000 | 2024-06-05 10:51AM EDT | 210.00 | 22.30 | 18.50 | 26.00 | 0.00 | - | 1 | 11 | 41.39% |
| MKTX241115P00220000 | 2024-06-21 1:03PM EDT | 220.00 | 30.12 | 22.30 | 32.00 | 0.00 | - | 1 | 6 | 40.25% |
| MKTX241115P00230000 | 2024-06-21 1:03PM EDT | 230.00 | 37.47 | 29.70 | 39.00 | 0.00 | - | 1 | 2 | 39.79% |
| MKTX241115P00250000 | 2024-03-18 3:10PM EDT | 250.00 | 39.50 | 49.10 | 56.90 | 0.00 | - | - | 2 | 44.66% |
| MKTX241115P00260000 | 2024-06-03 11:57AM EDT | 260.00 | 59.50 | 55.80 | 65.00 | 0.00 | - | 1 | 1 | 43.74% |
© 2024 Yahoo. All rights reserved.