Mobileye Global Inc. (MBLY)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MBLY250117C00015000 | 2024-06-27 11:10AM EDT | 15.00 | 14.10 | 13.60 | 16.00 | +0.40 | +2.92% | 5 | 78 | 101.81% |
| MBLY250117C00017500 | 2024-06-26 3:15PM EDT | 17.50 | 11.40 | 11.60 | 14.00 | 0.00 | - | 4 | 59 | 93.51% |
| MBLY250117C00020000 | 2024-06-27 2:29PM EDT | 20.00 | 9.60 | 9.80 | 10.10 | 0.00 | - | 18 | 313 | 69.63% |
| MBLY250117C00022500 | 2024-06-28 9:33AM EDT | 22.50 | 8.70 | 8.20 | 8.50 | +0.90 | +11.54% | 4 | 238 | 68.46% |
| MBLY250117C00025000 | 2024-06-28 3:24PM EDT | 25.00 | 6.90 | 6.80 | 7.10 | -0.10 | -1.43% | 150 | 637 | 67.43% |
| MBLY250117C00026000 | 2024-06-26 9:52AM EDT | 26.00 | 6.70 | 6.30 | 6.60 | +1.50 | +28.85% | 5 | 75 | 67.14% |
| MBLY250117C00027000 | 2024-06-28 3:48PM EDT | 27.00 | 5.90 | 3.90 | 6.10 | +0.40 | +7.27% | 1 | 370 | 54.52% |
| MBLY250117C00028000 | 2024-06-28 9:50AM EDT | 28.00 | 5.50 | 5.40 | 5.60 | +0.10 | +1.85% | 8 | 1,032 | 66.06% |
| MBLY250117C00029000 | 2024-06-18 3:58PM EDT | 29.00 | 4.00 | 5.00 | 5.20 | 0.00 | - | 2 | 197 | 65.97% |
| MBLY250117C00030000 | 2024-06-28 11:50AM EDT | 30.00 | 4.80 | 4.60 | 4.80 | 0.00 | - | 42 | 1,668 | 65.53% |
| MBLY250117C00031000 | 2024-06-20 12:24PM EDT | 31.00 | 3.70 | 4.30 | 4.50 | 0.00 | - | 1 | 62 | 66.02% |
| MBLY250117C00032000 | 2024-06-28 3:53PM EDT | 32.00 | 4.05 | 4.00 | 4.20 | +0.05 | +1.25% | 4 | 203 | 66.21% |
| MBLY250117C00033000 | 2024-06-27 12:53PM EDT | 33.00 | 3.61 | 3.70 | 4.50 | 0.00 | - | 250 | 437 | 69.73% |
| MBLY250117C00034000 | 2024-06-28 10:02AM EDT | 34.00 | 3.30 | 3.40 | 3.60 | -0.20 | -5.71% | 291 | 30 | 65.80% |
| MBLY250117C00035000 | 2024-06-28 1:41PM EDT | 35.00 | 3.20 | 3.10 | 4.40 | 0.00 | - | 2 | 1,592 | 71.92% |
| MBLY250117C00036000 | 2024-06-24 9:57AM EDT | 36.00 | 2.45 | 2.95 | 5.00 | 0.00 | - | 4 | 190 | 77.56% |
| MBLY250117C00037000 | 2024-06-14 3:19PM EDT | 37.00 | 3.20 | 2.70 | 4.30 | 0.00 | - | 20 | 1,526 | 74.56% |
| MBLY250117C00038000 | 2024-06-20 12:18PM EDT | 38.00 | 2.30 | 2.55 | 4.60 | 0.00 | - | - | 107 | 78.10% |
| MBLY250117C00039000 | 2024-06-27 3:56PM EDT | 39.00 | 2.45 | 2.35 | 4.50 | 0.00 | - | 4 | 254 | 78.76% |
| MBLY250117C00040000 | 2024-06-28 12:01PM EDT | 40.00 | 2.35 | 2.20 | 2.35 | +0.14 | +6.33% | 2 | 1,522 | 66.41% |
| MBLY250117C00041000 | 2024-06-26 3:23PM EDT | 41.00 | 2.15 | 2.05 | 4.20 | 0.00 | - | 1 | 100 | 79.66% |
| MBLY250117C00042000 | 2024-06-27 9:33AM EDT | 42.00 | 2.00 | 1.90 | 4.00 | 0.00 | - | 3 | 158 | 79.59% |
| MBLY250117C00043000 | 2024-06-20 1:26PM EDT | 43.00 | 1.58 | 1.75 | 4.00 | 0.00 | - | 4 | 8 | 80.71% |
| MBLY250117C00045000 | 2024-06-28 12:29PM EDT | 45.00 | 1.65 | 1.55 | 1.70 | +0.11 | +7.14% | 5 | 936 | 67.16% |
| MBLY250117C00050000 | 2024-06-26 12:43PM EDT | 50.00 | 1.01 | 1.10 | 1.30 | 0.00 | - | 254 | 1,382 | 68.26% |
| MBLY250117C00055000 | 2024-06-28 2:34PM EDT | 55.00 | 0.85 | 0.85 | 1.00 | +0.02 | +2.41% | 1 | 290 | 69.75% |
| MBLY250117C00060000 | 2024-06-28 2:50PM EDT | 60.00 | 0.75 | 0.70 | 0.80 | -0.10 | -11.76% | 12 | 471 | 71.68% |
| MBLY250117C00065000 | 2024-06-28 2:16PM EDT | 65.00 | 0.60 | 0.55 | 0.65 | -0.01 | -1.64% | 3 | 1,655 | 72.90% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MBLY250117P00015000 | 2024-06-27 9:30AM EDT | 15.00 | 0.46 | 0.35 | 0.45 | 0.00 | - | 40 | 322 | 62.99% |
| MBLY250117P00017500 | 2024-06-21 11:52AM EDT | 17.50 | 1.10 | 0.70 | 0.90 | 0.00 | - | 3 | 882 | 61.91% |
| MBLY250117P00020000 | 2024-06-21 1:03PM EDT | 20.00 | 1.80 | 1.25 | 1.50 | 0.00 | - | 10 | 1,276 | 60.50% |
| MBLY250117P00022500 | 2024-06-27 9:30AM EDT | 22.50 | 2.25 | 2.05 | 2.30 | 0.00 | - | 40 | 3,769 | 59.42% |
| MBLY250117P00025000 | 2024-06-25 2:58PM EDT | 25.00 | 3.60 | 3.10 | 3.30 | 0.00 | - | 6 | 3,242 | 58.50% |
| MBLY250117P00026000 | 2024-06-25 3:45PM EDT | 26.00 | 4.20 | 3.60 | 3.80 | 0.00 | - | 7 | 35 | 58.52% |
| MBLY250117P00027000 | 2024-06-26 3:02PM EDT | 27.00 | 4.50 | 4.10 | 4.80 | 0.00 | - | 1 | 1,673 | 61.23% |
| MBLY250117P00028000 | 2024-06-25 3:50PM EDT | 28.00 | 4.70 | 4.60 | 4.90 | -0.70 | -12.96% | 1 | 30 | 57.91% |
| MBLY250117P00029000 | 2024-06-25 3:07PM EDT | 29.00 | 6.00 | 5.20 | 5.50 | 0.00 | - | 11 | 210 | 57.91% |
| MBLY250117P00030000 | 2024-06-28 2:54PM EDT | 30.00 | 5.90 | 5.80 | 6.10 | -0.80 | -11.94% | 18 | 1,743 | 57.57% |
| MBLY250117P00031000 | 2024-06-28 12:22PM EDT | 31.00 | 6.50 | 6.40 | 6.80 | -0.40 | -5.80% | 27 | 4 | 57.47% |
| MBLY250117P00032000 | 2024-06-28 3:45PM EDT | 32.00 | 7.20 | 7.10 | 7.50 | -0.30 | -4.00% | 11 | 137 | 57.67% |
| MBLY250117P00033000 | 2024-06-13 3:49PM EDT | 33.00 | 8.00 | 7.80 | 8.20 | 0.00 | - | 18 | 14 | 57.53% |
| MBLY250117P00034000 | 2024-06-13 11:30AM EDT | 34.00 | 8.10 | 8.50 | 8.90 | 0.00 | - | 7 | 4 | 57.10% |
| MBLY250117P00035000 | 2024-06-27 3:00PM EDT | 35.00 | 9.60 | 9.20 | 9.70 | 0.00 | - | 3 | 471 | 57.03% |
| MBLY250117P00036000 | 2024-06-13 1:15PM EDT | 36.00 | 10.10 | 10.00 | 10.40 | 0.00 | - | 7 | 6 | 56.69% |
| MBLY250117P00037000 | 2024-06-13 2:45PM EDT | 37.00 | 10.70 | 10.80 | 13.00 | 0.00 | - | 2 | 55 | 68.21% |
| MBLY250117P00038000 | 2024-06-21 3:57PM EDT | 38.00 | 12.50 | 11.60 | 13.80 | 0.00 | - | 66 | 66 | 68.29% |
| MBLY250117P00039000 | 2024-06-13 1:18PM EDT | 39.00 | 12.50 | 12.40 | 12.80 | 0.00 | - | 3 | 3 | 56.08% |
| MBLY250117P00040000 | 2024-06-27 10:09AM EDT | 40.00 | 13.90 | 13.30 | 14.10 | 0.00 | - | 66 | 638 | 59.72% |
| MBLY250117P00042000 | 2024-06-12 12:16PM EDT | 42.00 | 13.60 | 15.00 | 15.50 | 0.00 | - | 39 | 123 | 57.18% |
| MBLY250117P00045000 | 2024-06-07 10:03AM EDT | 45.00 | 16.40 | 15.90 | 18.10 | 0.00 | - | 3 | 50 | 60.18% |
| MBLY250117P00050000 | 2024-06-07 12:31PM EDT | 50.00 | 20.30 | 22.30 | 22.90 | 0.00 | - | 2 | 2 | 58.25% |
| MBLY250117P00055000 | 2024-06-10 1:38PM EDT | 55.00 | 23.50 | 25.30 | 27.50 | 0.00 | - | 1 | 4 | 62.21% |
| MBLY250117P00060000 | 2023-04-24 2:04PM EDT | 60.00 | 21.90 | 22.90 | 25.10 | 0.00 | - | - | 1 | 0.00% |
| MBLY250117P00065000 | 2024-06-11 9:50AM EDT | 65.00 | 33.70 | 35.50 | 38.60 | 0.00 | - | 11 | 35 | 55.57% |
© 2024 Yahoo. All rights reserved.