Markel Corporation (MKL)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MKL240621C01450000 | 2024-04-19 3:19PM EDT | 1,450.00 | 66.00 | 214.00 | 232.00 | 0.00 | - | 1 | 1 | 45.86% |
| MKL240621C01480000 | 2024-05-03 9:54AM EDT | 1,480.00 | 103.70 | 186.20 | 200.00 | 0.00 | - | 2 | 2 | 39.55% |
| MKL240621C01490000 | 2024-05-03 9:54AM EDT | 1,490.00 | 95.00 | 176.20 | 190.00 | 0.00 | - | 1 | 1 | 38.02% |
| MKL240621C01520000 | 2024-05-09 9:50AM EDT | 1,520.00 | 119.00 | 147.40 | 161.00 | 0.00 | - | 4 | 0 | 34.16% |
| MKL240621C01540000 | 2024-05-17 12:24PM EDT | 1,540.00 | 127.05 | 128.20 | 142.00 | +103.25 | +433.82% | 1 | 1 | 31.72% |
| MKL240621C01570000 | 2024-04-22 12:18PM EDT | 1,570.00 | 18.00 | 101.00 | 115.00 | 0.00 | - | - | 1 | 28.77% |
| MKL240621C01580000 | 2024-05-15 9:45AM EDT | 1,580.00 | 90.99 | 93.00 | 102.00 | 0.00 | - | 2 | 7 | 25.18% |
| MKL240621C01590000 | 2024-05-10 9:45AM EDT | 1,590.00 | 80.00 | 84.00 | 93.00 | 0.00 | - | 1 | 1 | 24.10% |
| MKL240621C01600000 | 2024-05-02 12:00PM EDT | 1,600.00 | 26.51 | 75.00 | 84.00 | 0.00 | - | 1 | 6 | 22.95% |
| MKL240621C01610000 | 2024-05-03 12:01PM EDT | 1,610.00 | 28.50 | 67.00 | 76.00 | 0.00 | - | 1 | 6 | 22.29% |
| MKL240621C01620000 | 2024-05-17 12:43PM EDT | 1,620.00 | 59.50 | 58.00 | 67.80 | +5.64 | +10.47% | 2 | 1 | 21.40% |
| MKL240621C01630000 | 2024-05-15 9:45AM EDT | 1,630.00 | 42.00 | 51.00 | 60.00 | 0.00 | - | 2 | 6 | 20.59% |
| MKL240621C01640000 | 2024-05-16 3:40PM EDT | 1,640.00 | 45.85 | 44.00 | 52.00 | 0.00 | - | 2 | 3 | 19.55% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MKL240621P01200000 | 2024-05-02 9:37AM EDT | 1,200.00 | 1.50 | 0.00 | 4.80 | 0.00 | - | - | 1 | 55.29% |
| MKL240621P01380000 | 2024-04-24 10:42AM EDT | 1,380.00 | 18.20 | 0.00 | 4.80 | 0.00 | - | - | 1 | 39.53% |
| MKL240621P01430000 | 2024-05-10 9:52AM EDT | 1,430.00 | 2.00 | 0.00 | 4.80 | 0.00 | - | - | 1 | 33.41% |
| MKL240621P01440000 | 2024-05-10 9:50AM EDT | 1,440.00 | 2.10 | 0.00 | 4.80 | 0.00 | - | - | 1 | 32.19% |
| MKL240621P01450000 | 2024-05-10 10:04AM EDT | 1,450.00 | 2.50 | 0.00 | 4.80 | 0.00 | - | - | 1 | 30.97% |
| MKL240621P01460000 | 2024-04-19 3:17PM EDT | 1,460.00 | 52.11 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 29.76% |
| MKL240621P01480000 | 2024-05-01 11:12AM EDT | 1,480.00 | 47.60 | 0.00 | 4.80 | 0.00 | - | - | 1 | 27.33% |
| MKL240621P01540000 | 2024-05-09 2:29PM EDT | 1,540.00 | 9.00 | 0.05 | 7.00 | 0.00 | - | 1 | 1 | 22.28% |
| MKL240621P01550000 | 2024-05-09 2:29PM EDT | 1,550.00 | 10.19 | 0.05 | 10.00 | 0.00 | - | 1 | 3 | 23.58% |
| MKL240621P01560000 | 2024-05-16 11:43AM EDT | 1,560.00 | 4.60 | 0.10 | 10.00 | 0.00 | - | 1 | 1 | 22.14% |
| MKL240621P01590000 | 2024-05-15 2:12PM EDT | 1,590.00 | 10.95 | 1.70 | 11.00 | 0.00 | - | 2 | 4 | 18.44% |
| MKL240621P01600000 | 2024-05-13 1:47PM EDT | 1,600.00 | 14.10 | 3.40 | 13.00 | 0.00 | - | 2 | 2 | 18.20% |
| MKL240621P01610000 | 2024-05-13 3:55PM EDT | 1,610.00 | 19.00 | 7.40 | 16.00 | 0.00 | - | 2 | 1 | 18.38% |
| MKL240621P01630000 | 2024-05-15 3:24PM EDT | 1,630.00 | 24.00 | 8.00 | 17.00 | 0.00 | - | 1 | 1 | 15.37% |
© 2024 Yahoo. All rights reserved.