Mobileye Global Inc. (MBLY)
NasdaqGS - NasdaqGS Real-time 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MBLY240621C00015000 | 2024-06-10 11:58AM EDT | 15.00 | 17.50 | 11.30 | 14.90 | 0.00 | - | - | 1 | 589.45% |
| MBLY240621C00020000 | 2024-05-02 1:50PM EDT | 20.00 | 10.15 | 5.10 | 7.90 | 0.00 | - | - | 1 | 0.00% |
| MBLY240621C00021000 | 2024-06-12 12:22PM EDT | 21.00 | 9.50 | 6.90 | 8.40 | 0.00 | - | - | 1 | 207.03% |
| MBLY240621C00022000 | 2024-06-14 3:58PM EDT | 22.00 | 6.20 | 4.80 | 8.20 | +2.10 | +51.22% | 15 | 3 | 160.35% |
| MBLY240621C00023000 | 2024-06-04 3:47PM EDT | 23.00 | 2.70 | 4.90 | 6.50 | 0.00 | - | 2 | 5 | 165.43% |
| MBLY240621C00024000 | 2024-06-07 10:03AM EDT | 24.00 | 5.50 | 4.00 | 4.40 | 0.00 | - | 2 | 48 | 102.73% |
| MBLY240621C00025000 | 2024-06-11 3:28PM EDT | 25.00 | 5.50 | 3.20 | 4.50 | 0.00 | - | 18 | 232 | 132.62% |
| MBLY240621C00026000 | 2024-06-14 1:29PM EDT | 26.00 | 2.00 | 2.40 | 3.50 | -1.50 | -42.86% | 12 | 274 | 115.63% |
| MBLY240621C00027000 | 2024-06-14 3:12PM EDT | 27.00 | 1.65 | 1.20 | 1.80 | -1.30 | -44.07% | 104 | 606 | 51.95% |
| MBLY240621C00028000 | 2024-06-14 3:58PM EDT | 28.00 | 1.16 | 1.15 | 1.25 | -1.09 | -48.44% | 317 | 1,135 | 75.59% |
| MBLY240621C00029000 | 2024-06-14 3:58PM EDT | 29.00 | 0.90 | 0.85 | 0.95 | -0.39 | -30.23% | 510 | 1,648 | 85.55% |
| MBLY240621C00030000 | 2024-06-14 3:59PM EDT | 30.00 | 0.70 | 0.70 | 0.75 | -0.32 | -31.37% | 809 | 2,683 | 97.07% |
| MBLY240621C00031000 | 2024-06-14 3:59PM EDT | 31.00 | 0.56 | 0.55 | 0.60 | -0.29 | -34.12% | 1,277 | 2,569 | 105.47% |
| MBLY240621C00032000 | 2024-06-14 3:58PM EDT | 32.00 | 0.46 | 0.45 | 0.50 | -0.29 | -38.67% | 1,070 | 3,071 | 114.06% |
| MBLY240621C00033000 | 2024-06-14 3:59PM EDT | 33.00 | 0.35 | 0.35 | 0.40 | -0.29 | -45.31% | 4,087 | 11,432 | 119.73% |
| MBLY240621C00034000 | 2024-06-14 3:30PM EDT | 34.00 | 0.34 | 0.30 | 0.35 | -0.23 | -40.35% | 208 | 3,515 | 128.13% |
| MBLY240621C00035000 | 2024-06-14 3:41PM EDT | 35.00 | 0.29 | 0.25 | 0.35 | -0.23 | -44.23% | 664 | 5,951 | 137.89% |
| MBLY240621C00036000 | 2024-06-14 3:57PM EDT | 36.00 | 0.20 | 0.20 | 0.25 | -0.25 | -55.56% | 92 | 3,603 | 139.06% |
| MBLY240621C00037000 | 2024-06-14 3:51PM EDT | 37.00 | 0.20 | 0.20 | 0.25 | -0.29 | -59.18% | 72 | 658 | 150.39% |
| MBLY240621C00038000 | 2024-06-14 3:52PM EDT | 38.00 | 0.15 | 0.15 | 0.20 | -0.23 | -60.53% | 366 | 1,053 | 151.95% |
| MBLY240621C00039000 | 2024-06-14 3:19PM EDT | 39.00 | 0.15 | 0.10 | 0.20 | -0.20 | -57.14% | 40 | 554 | 156.64% |
| MBLY240621C00040000 | 2024-06-14 3:47PM EDT | 40.00 | 0.12 | 0.10 | 0.20 | -0.18 | -60.00% | 320 | 3,570 | 165.63% |
| MBLY240621C00041000 | 2024-06-14 9:45AM EDT | 41.00 | 0.31 | 0.05 | 0.65 | 0.00 | - | 302 | 67 | 210.94% |
| MBLY240621C00042000 | 2024-06-13 1:48PM EDT | 42.00 | 0.20 | 0.05 | 0.20 | 0.00 | - | 239 | 132 | 176.95% |
| MBLY240621C00043000 | 2024-06-13 2:00PM EDT | 43.00 | 0.15 | 0.05 | 0.20 | -0.15 | -50.00% | 1 | 488 | 185.16% |
| MBLY240621C00044000 | 2024-06-13 2:04PM EDT | 44.00 | 0.30 | 0.05 | 0.20 | 0.00 | - | 214 | 411 | 192.97% |
| MBLY240621C00045000 | 2024-06-14 3:59PM EDT | 45.00 | 0.10 | 0.05 | 0.10 | -0.10 | -50.00% | 1,394 | 11,201 | 183.59% |
| MBLY240621C00046000 | 2024-06-12 1:31PM EDT | 46.00 | 0.15 | 0.00 | 0.25 | 0.00 | - | - | 575 | 207.81% |
| MBLY240621C00047000 | 2024-06-13 12:45PM EDT | 47.00 | 0.30 | 0.00 | 0.45 | 0.00 | - | 3 | 626 | 239.84% |
| MBLY240621C00048000 | 2024-06-14 3:25PM EDT | 48.00 | 0.05 | 0.00 | 0.55 | -0.10 | -66.67% | 9 | 500 | 257.81% |
| MBLY240621C00049000 | 2024-06-14 9:45AM EDT | 49.00 | 0.12 | 0.05 | 0.15 | -0.03 | -20.00% | 303 | 1,729 | 220.31% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MBLY240621P00019000 | 2024-05-30 12:49PM EDT | 19.00 | 0.05 | 0.00 | 1.15 | 0.00 | - | 15 | 15 | 282.03% |
| MBLY240621P00020000 | 2024-05-21 10:38AM EDT | 20.00 | 0.05 | 0.00 | 0.55 | 0.00 | - | 9 | 21 | 204.69% |
| MBLY240621P00021000 | 2024-05-31 3:42PM EDT | 21.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 2 | 3 | 142.97% |
| MBLY240621P00022000 | 2024-06-10 11:39AM EDT | 22.00 | 0.01 | 0.00 | 0.70 | 0.00 | - | 1 | 38 | 171.48% |
| MBLY240621P00023000 | 2024-06-13 1:50PM EDT | 23.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 1 | 1,141 | 116.80% |
| MBLY240621P00024000 | 2024-06-14 9:51AM EDT | 24.00 | 0.05 | 0.00 | 0.10 | -0.01 | -16.67% | 1 | 3,524 | 75.78% |
| MBLY240621P00025000 | 2024-06-14 2:16PM EDT | 25.00 | 0.10 | 0.05 | 0.10 | +0.02 | +25.00% | 19 | 3,949 | 65.63% |
| MBLY240621P00026000 | 2024-06-14 3:28PM EDT | 26.00 | 0.21 | 0.20 | 0.25 | +0.06 | +40.00% | 74 | 2,700 | 68.56% |
| MBLY240621P00027000 | 2024-06-14 3:39PM EDT | 27.00 | 0.50 | 0.45 | 0.55 | +0.15 | +42.86% | 433 | 4,700 | 70.31% |
| MBLY240621P00028000 | 2024-06-14 3:58PM EDT | 28.00 | 1.01 | 0.85 | 1.00 | +0.36 | +55.38% | 250 | 2,666 | 71.78% |
| MBLY240621P00029000 | 2024-06-14 3:29PM EDT | 29.00 | 1.70 | 1.60 | 1.70 | +0.52 | +44.07% | 1,201 | 4,550 | 83.40% |
| MBLY240621P00030000 | 2024-06-14 3:00PM EDT | 30.00 | 2.65 | 2.40 | 2.50 | +0.75 | +39.47% | 70 | 1,915 | 92.87% |
| MBLY240621P00031000 | 2024-06-14 3:44PM EDT | 31.00 | 3.36 | 3.20 | 3.40 | +0.71 | +26.79% | 14 | 1,867 | 100.78% |
| MBLY240621P00032000 | 2024-06-14 3:21PM EDT | 32.00 | 4.30 | 4.10 | 4.30 | +1.40 | +48.28% | 9 | 786 | 108.79% |
| MBLY240621P00033000 | 2024-06-12 3:57PM EDT | 33.00 | 4.22 | 5.00 | 5.30 | 0.00 | - | 14 | 382 | 119.14% |
| MBLY240621P00034000 | 2024-06-14 1:56PM EDT | 34.00 | 6.45 | 6.00 | 6.20 | +2.65 | +69.74% | 2 | 190 | 127.54% |
| MBLY240621P00035000 | 2024-06-10 3:34PM EDT | 35.00 | 3.20 | 5.90 | 7.20 | 0.00 | - | 42 | 91 | 152.54% |
| MBLY240621P00036000 | 2024-04-24 3:59PM EDT | 36.00 | 5.80 | 8.30 | 10.90 | 0.00 | - | - | 1 | 290.82% |
| MBLY240621P00037000 | 2024-06-07 3:52PM EDT | 37.00 | 6.27 | 8.40 | 9.90 | 0.00 | - | 2 | 2 | 171.29% |
| MBLY240621P00039000 | 2024-06-11 10:08AM EDT | 39.00 | 8.30 | 10.60 | 11.60 | 0.00 | - | - | 2 | 186.33% |
| MBLY240621P00040000 | 2024-06-10 10:02AM EDT | 40.00 | 9.70 | 11.60 | 12.90 | 0.00 | - | - | 1 | 217.58% |
© 2024 Yahoo. All rights reserved.