MKS Instruments, Inc. (MKSI)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MKSI240719C00070000 | 2024-01-02 3:21PM EDT | 70.00 | 33.41 | 38.00 | 42.40 | 0.00 | - | - | 4 | 0.00% |
| MKSI240719C00080000 | 2024-05-15 1:20PM EDT | 80.00 | 48.20 | 45.00 | 49.50 | 0.00 | - | 10 | 21 | 78.13% |
| MKSI240719C00090000 | 2024-03-25 10:03AM EDT | 90.00 | 39.10 | 25.00 | 28.00 | 0.00 | - | 1 | 1 | 0.00% |
| MKSI240719C00095000 | 2024-05-28 3:47PM EDT | 95.00 | 36.55 | 30.40 | 35.00 | 0.00 | - | 3 | 3 | 60.43% |
| MKSI240719C00100000 | 2024-03-27 10:53AM EDT | 100.00 | 32.99 | 22.80 | 24.60 | 0.00 | - | 1 | 10 | 0.00% |
| MKSI240719C00105000 | 2024-05-21 3:55PM EDT | 105.00 | 28.61 | 21.00 | 25.40 | 0.00 | - | 1 | 11 | 68.48% |
| MKSI240719C00110000 | 2024-03-27 10:55AM EDT | 110.00 | 25.27 | 15.70 | 17.20 | 0.00 | - | 3 | 205 | 29.88% |
| MKSI240719C00115000 | 2024-04-29 3:00PM EDT | 115.00 | 14.55 | 14.10 | 17.50 | 0.00 | - | 1 | 6 | 50.05% |
| MKSI240719C00120000 | 2024-03-01 2:02PM EDT | 120.00 | 17.48 | 19.60 | 21.70 | 0.00 | - | 1 | 2 | 95.69% |
| MKSI240719C00125000 | 2024-05-24 3:50PM EDT | 125.00 | 12.63 | 7.40 | 8.50 | 0.00 | - | 1 | 48 | 41.80% |
| MKSI240719C00130000 | 2024-05-24 3:50PM EDT | 130.00 | 8.99 | 5.10 | 5.80 | 0.00 | - | 2 | 102 | 39.39% |
| MKSI240719C00135000 | 2024-05-28 10:29AM EDT | 135.00 | 3.00 | 3.40 | 4.20 | -2.80 | -48.28% | 1 | 56 | 40.23% |
| MKSI240719C00140000 | 2024-05-28 10:40AM EDT | 140.00 | 4.10 | 1.35 | 4.60 | 0.00 | - | 1 | 20 | 50.89% |
| MKSI240719C00145000 | 2024-05-24 2:02PM EDT | 145.00 | 3.00 | 1.45 | 2.10 | 0.00 | - | 2 | 36 | 41.55% |
| MKSI240719C00150000 | 2024-05-24 10:46AM EDT | 150.00 | 1.72 | 0.85 | 1.80 | 0.00 | - | 1 | 31 | 45.12% |
| MKSI240719C00155000 | 2024-05-13 10:07AM EDT | 155.00 | 1.05 | 0.55 | 2.80 | 0.00 | - | 15 | 32 | 58.75% |
| MKSI240719C00160000 | 2024-05-23 1:52PM EDT | 160.00 | 0.75 | 0.40 | 1.45 | 0.00 | - | 1 | 7 | 52.22% |
| MKSI240719C00165000 | 2024-04-09 10:52AM EDT | 165.00 | 2.79 | 0.20 | 4.40 | 0.00 | - | 1 | 16 | 65.06% |
| MKSI240719C00170000 | 2024-03-28 12:41PM EDT | 170.00 | 3.10 | 0.50 | 4.90 | 0.00 | - | 1 | 2 | 73.30% |
| MKSI240719C00185000 | 2024-04-10 9:30AM EDT | 185.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
| MKSI240719C00190000 | 2024-04-10 9:30AM EDT | 190.00 | 1.55 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 25.00% |
| MKSI240719C00195000 | 2024-04-30 9:45AM EDT | 195.00 | 0.40 | 0.00 | 0.60 | 0.00 | - | 1 | 13 | 59.38% |
| MKSI240719C00200000 | 2024-04-08 9:30AM EDT | 200.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MKSI240719P00045000 | 2023-11-16 1:21PM EDT | 45.00 | 0.75 | 0.00 | 1.50 | 0.00 | - | - | 5 | 163.57% |
| MKSI240719P00055000 | 2024-03-28 11:47AM EDT | 55.00 | 0.25 | 0.00 | 4.80 | 0.00 | - | 1 | 2 | 175.98% |
| MKSI240719P00065000 | 2024-01-10 10:46AM EDT | 65.00 | 1.00 | 0.00 | 2.00 | 0.00 | - | 3 | 5 | 117.33% |
| MKSI240719P00070000 | 2024-02-12 4:54PM EDT | 70.00 | 0.60 | 0.00 | 4.80 | 0.00 | - | 3 | 4 | 132.35% |
| MKSI240719P00075000 | 2024-01-23 11:30AM EDT | 75.00 | 1.20 | 0.00 | 4.80 | 0.00 | - | 1 | 134 | 119.85% |
| MKSI240719P00080000 | 2023-12-14 11:14AM EDT | 80.00 | 4.39 | 2.65 | 3.50 | 0.00 | - | 1 | 0 | 116.82% |
| MKSI240719P00085000 | 2024-02-15 1:42PM EDT | 85.00 | 2.07 | 0.40 | 2.70 | 0.00 | - | 1 | 12 | 85.38% |
| MKSI240719P00090000 | 2023-12-19 2:51PM EDT | 90.00 | 6.40 | 4.30 | 6.70 | 0.00 | - | - | 9 | 117.31% |
| MKSI240719P00095000 | 2024-05-13 2:33PM EDT | 95.00 | 2.11 | 0.00 | 4.80 | 0.00 | - | 2 | 30 | 76.18% |
| MKSI240719P00100000 | 2024-05-13 2:33PM EDT | 100.00 | 2.64 | 0.00 | 4.80 | 0.00 | - | 1 | 19 | 66.33% |
| MKSI240719P00105000 | 2024-05-21 3:59PM EDT | 105.00 | 0.60 | 0.60 | 1.70 | 0.00 | - | 2 | 23 | 50.13% |
| MKSI240719P00110000 | 2024-05-29 3:35PM EDT | 110.00 | 1.40 | 1.05 | 1.90 | 0.00 | - | 2 | 14 | 43.07% |
| MKSI240719P00115000 | 2024-05-30 9:30AM EDT | 115.00 | 2.00 | 1.85 | 2.90 | 0.00 | - | 1 | 230 | 41.26% |
| MKSI240719P00120000 | 2024-05-28 11:29AM EDT | 120.00 | 2.50 | 3.10 | 4.10 | 0.00 | - | 1 | 88 | 38.33% |
| MKSI240719P00125000 | 2024-05-21 1:32PM EDT | 125.00 | 3.80 | 4.90 | 5.90 | 0.00 | - | 1 | 129 | 36.28% |
| MKSI240719P00130000 | 2024-05-30 9:30AM EDT | 130.00 | 8.60 | 7.50 | 8.70 | +1.00 | +13.16% | 1 | 54 | 36.62% |
| MKSI240719P00135000 | 2024-05-28 10:34AM EDT | 135.00 | 8.90 | 11.00 | 12.00 | 0.00 | - | 1 | 22 | 36.69% |
| MKSI240719P00150000 | 2024-04-18 12:40PM EDT | 150.00 | 35.90 | 21.80 | 24.10 | 0.00 | - | - | 2 | 34.11% |
© 2024 Yahoo. All rights reserved.