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 | 2024-05-31 12:09PM EDT | 95.00 | 32.05 | 33.00 | 36.70 | -7.10 | -18.14% | 10 | 12 | 50.21% |
| MKSI241018C00100000 | 2024-04-19 3:55PM EDT | 100.00 | 18.64 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| MKSI241018C00105000 | 2024-03-27 10:54AM EDT | 105.00 | 29.79 | 22.60 | 24.50 | 0.00 | - | 2 | 4 | 36.17% |
| MKSI241018C00110000 | 2024-03-27 10:55AM EDT | 110.00 | 26.53 | 18.90 | 21.20 | 0.00 | - | 3 | 8 | 37.65% |
| MKSI241018C00115000 | 2024-02-20 10:30AM EDT | 115.00 | 22.50 | 24.30 | 27.50 | 0.00 | - | - | 1 | 66.04% |
| MKSI241018C00120000 | 2024-05-13 3:43PM EDT | 120.00 | 13.20 | 15.50 | 19.00 | 0.00 | - | 20 | 15 | 51.04% |
| MKSI241018C00125000 | 2024-02-22 1:33PM EDT | 125.00 | 16.49 | 16.60 | 20.40 | 0.00 | - | 2 | 3 | 57.22% |
| MKSI241018C00130000 | 2024-04-23 10:59AM EDT | 130.00 | 8.31 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 0.78% |
| MKSI241018C00135000 | 2024-03-07 4:44PM EDT | 135.00 | 18.55 | 14.60 | 16.00 | 0.00 | - | 2 | 3 | 59.81% |
| MKSI241018C00140000 | 2024-05-22 12:03PM EDT | 140.00 | 11.30 | 6.60 | 8.90 | 0.00 | - | 2 | 212 | 44.62% |
| MKSI241018C00145000 | 2024-03-28 9:54AM EDT | 145.00 | 12.30 | 6.00 | 7.80 | 0.00 | - | 10 | 10 | 45.73% |
| MKSI241018C00150000 | 2024-05-15 11:44AM EDT | 150.00 | 6.10 | 4.40 | 6.20 | 0.00 | - | 4 | 18 | 44.45% |
| MKSI241018C00155000 | 2024-05-07 11:22AM EDT | 155.00 | 6.50 | 3.50 | 5.00 | 0.00 | - | 10 | 6 | 43.84% |
| MKSI241018C00160000 | 2024-05-22 12:43PM EDT | 160.00 | 4.76 | 2.70 | 3.90 | 0.00 | - | 30 | 63 | 42.87% |
| MKSI241018C00165000 | 2024-05-15 1:49PM EDT | 165.00 | 3.20 | 2.05 | 3.00 | 0.00 | - | 9 | 10 | 41.97% |
| MKSI241018C00170000 | 2024-04-04 3:52PM EDT | 170.00 | 5.86 | 2.45 | 5.50 | 0.00 | - | 30 | 31 | 55.82% |
| MKSI241018C00175000 | 2024-04-18 12:02PM EDT | 175.00 | 2.10 | 1.35 | 5.00 | 0.00 | - | 1 | 4 | 56.73% |
| MKSI241018C00180000 | 2024-05-15 12:02PM EDT | 180.00 | 1.50 | 0.55 | 1.85 | 0.00 | - | 1 | 2 | 43.73% |
| MKSI241018C00190000 | 2024-05-08 9:30AM EDT | 190.00 | 1.85 | 0.25 | 1.90 | 0.00 | - | 1 | 0 | 48.61% |
| MKSI241018C00195000 | 2024-05-08 10:47AM EDT | 195.00 | 1.50 | 0.00 | 4.80 | 0.00 | - | 1 | 2 | 53.93% |
| MKSI241018C00200000 | 2024-05-01 3:03PM EDT | 200.00 | 1.15 | 0.05 | 5.00 | 0.00 | - | - | 1 | 56.82% |
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 | 4.80 | 0.00 | - | 1 | 0 | 94.79% |
| MKSI241018P00070000 | 2024-03-22 10:21AM EDT | 70.00 | 1.00 | 0.10 | 2.65 | 0.00 | - | 3 | 3 | 67.59% |
| MKSI241018P00075000 | 2024-05-03 11:09AM EDT | 75.00 | 2.00 | 0.00 | 4.80 | 0.00 | - | 1 | 3 | 70.90% |
| MKSI241018P00080000 | 2024-05-13 3:36PM EDT | 80.00 | 1.00 | 0.00 | 4.80 | 0.00 | - | 3 | 3 | 63.95% |
| MKSI241018P00085000 | 2024-05-13 1:00PM EDT | 85.00 | 1.13 | 0.00 | 4.80 | 0.00 | - | 1 | 152 | 57.37% |
| MKSI241018P00090000 | 2024-05-17 11:49AM EDT | 90.00 | 1.88 | 0.00 | 4.80 | 0.00 | - | 1 | 50 | 51.10% |
| MKSI241018P00095000 | 2024-05-14 10:54AM EDT | 95.00 | 2.40 | 0.30 | 2.70 | 0.00 | - | 101 | 103 | 46.94% |
| MKSI241018P00100000 | 2024-05-29 3:55PM EDT | 100.00 | 2.77 | 1.80 | 5.00 | 0.00 | - | 1 | 22 | 52.65% |
| MKSI241018P00105000 | 2024-05-29 3:55PM EDT | 105.00 | 3.38 | 2.75 | 4.10 | -0.26 | -7.14% | 4 | 54 | 41.87% |
| MKSI241018P00110000 | 2024-05-21 11:32AM EDT | 110.00 | 4.00 | 3.70 | 5.40 | 0.00 | - | 55 | 61 | 40.90% |
| MKSI241018P00115000 | 2024-04-26 1:53PM EDT | 115.00 | 10.20 | 4.60 | 6.30 | 0.00 | - | 10 | 201 | 37.48% |
| MKSI241018P00120000 | 2024-05-17 3:35PM EDT | 120.00 | 8.40 | 7.30 | 8.70 | 0.00 | - | 28 | 49 | 38.52% |
| MKSI241018P00125000 | 2024-05-08 2:57PM EDT | 125.00 | 13.60 | 9.20 | 11.20 | 0.00 | - | 32 | 142 | 38.64% |
| MKSI241018P00130000 | 2024-05-08 2:57PM EDT | 130.00 | 16.20 | 11.70 | 13.90 | 0.00 | - | - | 1 | 38.33% |
| MKSI241018P00140000 | 2024-05-20 11:08AM EDT | 140.00 | 16.20 | 17.60 | 19.90 | 0.00 | - | - | 3 | 36.63% |
| MKSI241018P00150000 | 2024-04-04 3:52PM EDT | 150.00 | 28.57 | 30.20 | 34.00 | 0.00 | - | 15 | 15 | 53.14% |
© 2024 Yahoo. All rights reserved.