UK markets open in 6 hours 38 minutes
NIKKEI 225
38,382.84 -431.72 (-1.11%) HANG SENG
17,941.78 -170.82 (-0.94%) CRUDE OIL
78.26 -0.19 (-0.24%) GOLD FUTURES
2,341.10 -8.00 (-0.34%) DOW
38,589.16 -57.94 (-0.15%) Bitcoin GBP
52,494.74 +320.41 (+0.61%)
Mobileye Global Inc. (MBLY)
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MBLY240719C00015000 | 2024-06-07 12:17PM EDT | 15.00 | 16.00 | 12.90 | 15.40 | 0.00 | - | 10 | 5 | 201.56% |
| MBLY240719C00020000 | 2024-06-14 11:34AM EDT | 20.00 | 8.75 | 8.20 | 10.20 | +3.11 | +55.14% | 25 | 1 | 131.35% |
| MBLY240719C00021000 | 2024-06-10 9:32AM EDT | 21.00 | 10.00 | 7.10 | 9.40 | 0.00 | - | 3 | 0 | 120.90% |
| MBLY240719C00022000 | 2024-06-13 2:01PM EDT | 22.00 | 7.21 | 6.30 | 6.90 | -0.29 | -3.87% | 5 | 9 | 74.90% |
| MBLY240719C00023000 | 2024-06-07 9:35AM EDT | 23.00 | 5.70 | 5.50 | 5.90 | 0.00 | - | 3 | 11 | 70.51% |
| MBLY240719C00024000 | 2024-06-14 12:19PM EDT | 24.00 | 4.80 | 4.50 | 6.60 | -4.80 | -50.00% | 10 | 26 | 95.56% |
| MBLY240719C00025000 | 2024-06-13 3:32PM EDT | 25.00 | 5.00 | 4.00 | 4.30 | 0.00 | - | 152 | 224 | 68.16% |
| MBLY240719C00026000 | 2024-06-14 3:59PM EDT | 26.00 | 3.60 | 3.40 | 3.70 | -1.00 | -21.74% | 22 | 346 | 69.92% |
| MBLY240719C00027000 | 2024-06-14 3:45PM EDT | 27.00 | 2.90 | 2.85 | 3.10 | -0.38 | -11.59% | 80 | 5,376 | 70.02% |
| MBLY240719C00028000 | 2024-06-14 3:58PM EDT | 28.00 | 2.55 | 2.50 | 2.75 | -0.61 | -19.30% | 446 | 229 | 74.71% |
| MBLY240719C00029000 | 2024-06-14 3:57PM EDT | 29.00 | 2.25 | 2.20 | 2.35 | -0.43 | -16.04% | 670 | 613 | 77.30% |
| MBLY240719C00030000 | 2024-06-14 3:59PM EDT | 30.00 | 2.04 | 2.00 | 2.10 | -0.31 | -13.19% | 2,513 | 2,526 | 81.93% |
| MBLY240719C00031000 | 2024-06-14 3:58PM EDT | 31.00 | 1.80 | 1.75 | 1.85 | -0.31 | -14.69% | 614 | 1,605 | 84.38% |
| MBLY240719C00032000 | 2024-06-14 3:59PM EDT | 32.00 | 1.65 | 1.55 | 1.65 | -0.29 | -14.95% | 473 | 2,837 | 87.11% |
| MBLY240719C00033000 | 2024-06-14 3:59PM EDT | 33.00 | 1.49 | 1.40 | 1.50 | -0.31 | -17.22% | 838 | 6,127 | 90.43% |
| MBLY240719C00034000 | 2024-06-14 3:56PM EDT | 34.00 | 1.25 | 1.25 | 1.40 | -0.35 | -21.88% | 269 | 3,515 | 93.75% |
| MBLY240719C00035000 | 2024-06-14 3:59PM EDT | 35.00 | 1.20 | 1.15 | 1.25 | -0.25 | -17.24% | 1,595 | 3,913 | 96.29% |
| MBLY240719C00036000 | 2024-06-14 3:59PM EDT | 36.00 | 1.15 | 1.10 | 1.15 | -0.25 | -17.86% | 3,598 | 14,224 | 100.00% |
| MBLY240719C00037000 | 2024-06-14 3:16PM EDT | 37.00 | 1.03 | 0.95 | 1.10 | -0.27 | -20.77% | 26 | 160 | 102.25% |
| MBLY240719C00038000 | 2024-06-14 2:18PM EDT | 38.00 | 0.85 | 0.85 | 1.35 | -0.35 | -29.17% | 17 | 65 | 110.79% |
| MBLY240719C00039000 | 2024-06-14 10:43AM EDT | 39.00 | 1.10 | 0.80 | 0.95 | 0.00 | - | 3 | 34 | 107.13% |
| MBLY240719C00040000 | 2024-06-14 3:59PM EDT | 40.00 | 0.84 | 0.75 | 0.90 | -0.19 | -18.45% | 1,117 | 14,158 | 109.96% |
| MBLY240719C00041000 | 2024-06-14 3:45PM EDT | 41.00 | 0.76 | 0.70 | 0.85 | -0.29 | -27.62% | 18 | 43 | 112.50% |
| MBLY240719C00042000 | 2024-06-14 3:15PM EDT | 42.00 | 0.70 | 0.65 | 0.80 | -0.29 | -29.29% | 4 | 26 | 114.65% |
| MBLY240719C00043000 | 2024-06-14 1:55PM EDT | 43.00 | 0.63 | 0.60 | 0.75 | -0.41 | -39.42% | 4 | 31 | 116.50% |
| MBLY240719C00044000 | 2024-06-13 2:23PM EDT | 44.00 | 1.00 | 0.55 | 0.70 | +0.03 | +3.09% | 1 | 34 | 118.07% |
| MBLY240719C00045000 | 2024-06-14 3:12PM EDT | 45.00 | 0.52 | 0.60 | 0.75 | -0.28 | -35.00% | 238 | 582 | 124.71% |
| MBLY240719C00046000 | 2024-06-13 10:41AM EDT | 46.00 | 0.75 | 0.50 | 0.65 | -0.15 | -16.67% | 1 | 7 | 123.14% |
| MBLY240719C00048000 | 2024-06-14 11:32AM EDT | 48.00 | 0.65 | 0.45 | 0.60 | -0.20 | -23.53% | 10 | 63 | 127.34% |
| MBLY240719C00049000 | 2024-06-14 3:15PM EDT | 49.00 | 0.45 | 0.40 | 0.55 | -0.25 | -35.71% | 22 | 183 | 127.64% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MBLY240719P00020000 | 2024-06-12 9:43AM EDT | 20.00 | 0.10 | 0.05 | 0.40 | 0.00 | - | 1 | 23 | 82.81% |
| MBLY240719P00021000 | 2024-06-14 1:06PM EDT | 21.00 | 0.20 | 0.15 | 0.25 | +0.10 | +100.00% | 1 | 683 | 71.29% |
| MBLY240719P00022000 | 2024-06-14 3:59PM EDT | 22.00 | 0.25 | 0.20 | 0.30 | -0.01 | -3.85% | 62 | 16,079 | 66.21% |
| MBLY240719P00023000 | 2024-06-14 2:24PM EDT | 23.00 | 0.40 | 0.35 | 0.45 | +0.11 | +37.93% | 8 | 576 | 66.21% |
| MBLY240719P00024000 | 2024-06-14 3:52PM EDT | 24.00 | 0.60 | 0.55 | 0.65 | +0.10 | +20.00% | 12 | 177 | 65.92% |
| MBLY240719P00025000 | 2024-06-14 3:28PM EDT | 25.00 | 0.90 | 0.85 | 0.90 | +0.22 | +32.35% | 29 | 1,972 | 66.11% |
| MBLY240719P00026000 | 2024-06-14 3:08PM EDT | 26.00 | 1.30 | 1.15 | 1.30 | +0.30 | +30.00% | 323 | 1,812 | 66.41% |
| MBLY240719P00027000 | 2024-06-14 3:53PM EDT | 27.00 | 1.72 | 1.60 | 1.70 | +0.37 | +27.41% | 68 | 1,644 | 66.75% |
| MBLY240719P00028000 | 2024-06-14 3:45PM EDT | 28.00 | 2.30 | 2.05 | 2.25 | +0.55 | +31.43% | 102 | 2,392 | 67.09% |
| MBLY240719P00029000 | 2024-06-14 3:58PM EDT | 29.00 | 2.95 | 2.85 | 2.95 | +0.52 | +21.40% | 35 | 472 | 72.75% |
| MBLY240719P00030000 | 2024-06-14 3:46PM EDT | 30.00 | 3.70 | 3.50 | 3.70 | +0.60 | +19.35% | 28 | 796 | 75.05% |
| MBLY240719P00031000 | 2024-06-14 11:24AM EDT | 31.00 | 4.51 | 4.30 | 4.50 | +0.71 | +18.68% | 3 | 916 | 78.86% |
| MBLY240719P00032000 | 2024-06-13 9:37AM EDT | 32.00 | 4.30 | 5.10 | 5.30 | 0.00 | - | 1 | 1,107 | 81.45% |
| MBLY240719P00033000 | 2024-06-12 10:37AM EDT | 33.00 | 4.00 | 5.80 | 6.20 | 0.00 | - | 180 | 387 | 82.86% |
| MBLY240719P00034000 | 2024-06-12 10:08AM EDT | 34.00 | 4.80 | 6.10 | 8.10 | 0.00 | - | 10 | 267 | 93.60% |
| MBLY240719P00035000 | 2024-06-13 3:35PM EDT | 35.00 | 7.20 | 7.10 | 8.10 | 0.00 | - | 5 | 163 | 82.28% |
| MBLY240719P00036000 | 2024-06-11 3:50PM EDT | 36.00 | 6.80 | 8.20 | 9.70 | 0.00 | - | 7 | 72 | 101.66% |
| MBLY240719P00037000 | 2024-06-10 3:24PM EDT | 37.00 | 6.00 | 8.30 | 9.80 | 0.00 | - | - | 21 | 67.09% |
| MBLY240719P00038000 | 2024-06-12 2:31PM EDT | 38.00 | 9.40 | 10.50 | 10.80 | 0.00 | - | - | 1 | 101.66% |
| MBLY240719P00040000 | 2024-06-07 3:12PM EDT | 40.00 | 9.80 | 11.10 | 12.60 | 0.00 | - | 22 | 22 | 61.33% |
| MBLY240719P00049000 | 2024-06-12 2:31PM EDT | 49.00 | 19.90 | 18.90 | 22.20 | 0.00 | - | - | 1 | 173.73% |
© 2024 Yahoo. All rights reserved.