Mobileye Global Inc. (MBLY)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 09:57AM EDT. Market open.
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 | 11.80 | 13.20 | 0.00 | - | - | 1 | 495.31% |
| MBLY240621C00020000 | 2024-05-02 1:50PM EDT | 20.00 | 10.15 | 5.10 | 7.90 | 0.00 | - | - | 1 | 358.98% |
| MBLY240621C00021000 | 2024-06-12 12:22PM EDT | 21.00 | 9.50 | 5.90 | 7.70 | 0.00 | - | - | 1 | 306.64% |
| MBLY240621C00022000 | 2024-06-14 3:59PM EDT | 22.00 | 6.20 | 4.70 | 6.60 | 0.00 | - | 15 | 18 | 250.39% |
| MBLY240621C00023000 | 2024-06-04 3:47PM EDT | 23.00 | 2.70 | 3.20 | 4.40 | 0.00 | - | 2 | 5 | 183.59% |
| MBLY240621C00024000 | 2024-06-17 10:53AM EDT | 24.00 | 4.00 | 2.30 | 3.30 | 0.00 | - | 4 | 50 | 139.06% |
| MBLY240621C00025000 | 2024-06-11 3:28PM EDT | 25.00 | 5.50 | 2.05 | 2.45 | 0.00 | - | 18 | 232 | 101.95% |
| MBLY240621C00026000 | 2024-06-17 1:45PM EDT | 26.00 | 2.14 | 1.00 | 1.55 | 0.00 | - | 13 | 287 | 71.88% |
| MBLY240621C00027000 | 2024-06-18 9:41AM EDT | 27.00 | 0.85 | 0.80 | 1.00 | -0.33 | -27.97% | 15 | 618 | 87.50% |
| MBLY240621C00028000 | 2024-06-18 9:38AM EDT | 28.00 | 0.58 | 0.50 | 0.60 | -0.25 | -29.41% | 14 | 1,530 | 90.04% |
| MBLY240621C00029000 | 2024-06-18 9:41AM EDT | 29.00 | 0.42 | 0.35 | 0.40 | -0.23 | -35.38% | 102 | 2,028 | 98.63% |
| MBLY240621C00030000 | 2024-06-18 9:41AM EDT | 30.00 | 0.30 | 0.25 | 0.30 | -0.19 | -42.22% | 153 | 3,516 | 108.20% |
| MBLY240621C00031000 | 2024-06-18 9:42AM EDT | 31.00 | 0.20 | 0.20 | 0.25 | -0.18 | -45.00% | 241 | 3,991 | 119.92% |
| MBLY240621C00032000 | 2024-06-18 9:42AM EDT | 32.00 | 0.15 | 0.15 | 0.20 | -0.18 | -54.55% | 100 | 3,323 | 128.52% |
| MBLY240621C00033000 | 2024-06-18 9:42AM EDT | 33.00 | 0.13 | 0.10 | 0.15 | -0.15 | -60.00% | 187 | 11,902 | 132.81% |
| MBLY240621C00034000 | 2024-06-18 9:35AM EDT | 34.00 | 0.15 | 0.05 | 0.15 | -0.05 | -25.00% | 21 | 3,602 | 140.23% |
| MBLY240621C00035000 | 2024-06-18 9:38AM EDT | 35.00 | 0.15 | 0.05 | 0.15 | -0.10 | -40.00% | 177 | 5,748 | 153.13% |
| MBLY240621C00036000 | 2024-06-18 9:32AM EDT | 36.00 | 0.09 | 0.05 | 0.15 | -0.06 | -40.00% | 4 | 3,557 | 165.63% |
| MBLY240621C00037000 | 2024-06-17 2:39PM EDT | 37.00 | 0.20 | 0.05 | 0.35 | 0.00 | - | 250 | 793 | 205.47% |
| MBLY240621C00038000 | 2024-06-17 3:50PM EDT | 38.00 | 0.10 | 0.05 | 0.20 | 0.00 | - | 252 | 904 | 197.66% |
| MBLY240621C00039000 | 2024-06-17 10:18AM EDT | 39.00 | 0.15 | 0.05 | 0.15 | 0.00 | - | 5 | 538 | 200.00% |
| MBLY240621C00040000 | 2024-06-18 9:36AM EDT | 40.00 | 0.05 | 0.05 | 0.10 | 0.00 | - | 6 | 3,359 | 200.00% |
| MBLY240621C00041000 | 2024-06-14 9:47AM EDT | 41.00 | 0.31 | 0.00 | 0.15 | 0.00 | - | 302 | 364 | 210.16% |
| MBLY240621C00042000 | 2024-06-17 12:01PM EDT | 42.00 | 0.06 | 0.00 | 0.50 | 0.00 | - | 15 | 137 | 275.78% |
| MBLY240621C00043000 | 2024-06-17 2:53PM EDT | 43.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 5 | 492 | 286.33% |
| MBLY240621C00044000 | 2024-06-13 2:04PM EDT | 44.00 | 0.30 | 0.00 | 0.45 | 0.00 | - | 214 | 411 | 290.23% |
| MBLY240621C00045000 | 2024-06-18 9:36AM EDT | 45.00 | 0.01 | 0.00 | 0.05 | -0.04 | -44.44% | 1 | 10,397 | 210.94% |
| MBLY240621C00046000 | 2024-06-12 1:31PM EDT | 46.00 | 0.15 | 0.00 | 0.35 | 0.00 | - | - | 575 | 294.53% |
| MBLY240621C00047000 | 2024-06-13 12:45PM EDT | 47.00 | 0.30 | 0.00 | 0.30 | 0.00 | - | 3 | 626 | 295.31% |
| MBLY240621C00048000 | 2024-06-14 3:25PM EDT | 48.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 9 | 509 | 294.53% |
| MBLY240621C00049000 | 2024-06-17 9:39AM EDT | 49.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 20 | 2,049 | 278.91% |
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 | 0.15 | 0.00 | - | 15 | 15 | 189.84% |
| MBLY240621P00020000 | 2024-05-21 10:38AM EDT | 20.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 9 | 21 | 165.63% |
| MBLY240621P00021000 | 2024-05-31 3:42PM EDT | 21.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 2 | 3 | 142.97% |
| MBLY240621P00022000 | 2024-06-10 11:39AM EDT | 22.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 38 | 98.44% |
| MBLY240621P00023000 | 2024-06-13 1:50PM EDT | 23.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 1,141 | 78.91% |
| MBLY240621P00024000 | 2024-06-14 9:51AM EDT | 24.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 3,523 | 60.16% |
| MBLY240621P00025000 | 2024-06-17 12:08PM EDT | 25.00 | 0.05 | 0.05 | 0.15 | 0.00 | - | 10 | 3,959 | 58.98% |
| MBLY240621P00026000 | 2024-06-18 9:39AM EDT | 26.00 | 0.25 | 0.25 | 0.30 | +0.03 | +17.65% | 6 | 3,040 | 54.49% |
| MBLY240621P00027000 | 2024-06-18 9:37AM EDT | 27.00 | 0.63 | 0.65 | 0.75 | +0.06 | +10.53% | 16 | 4,934 | 54.39% |
| MBLY240621P00028000 | 2024-06-18 9:36AM EDT | 28.00 | 1.47 | 1.35 | 1.50 | +0.40 | +37.38% | 6 | 2,690 | 60.16% |
| MBLY240621P00029000 | 2024-06-18 9:30AM EDT | 29.00 | 2.00 | 2.15 | 2.30 | +0.03 | +1.52% | 462 | 3,541 | 52.73% |
| MBLY240621P00030000 | 2024-06-17 12:15PM EDT | 30.00 | 2.65 | 3.00 | 3.70 | 0.00 | - | 69 | 1,935 | 94.14% |
| MBLY240621P00031000 | 2024-06-18 9:30AM EDT | 31.00 | 3.70 | 3.90 | 4.10 | +0.16 | +4.52% | 15 | 1,858 | 0.00% |
| MBLY240621P00032000 | 2024-06-17 12:16PM EDT | 32.00 | 4.44 | 4.90 | 5.10 | 0.00 | - | 6 | 778 | 0.00% |
| MBLY240621P00033000 | 2024-06-17 12:15PM EDT | 33.00 | 5.39 | 5.90 | 6.40 | 0.00 | - | 8 | 386 | 154.69% |
| MBLY240621P00034000 | 2024-06-18 9:38AM EDT | 34.00 | 6.96 | 6.60 | 7.20 | +0.51 | +7.91% | 25 | 188 | 112.50% |
| MBLY240621P00035000 | 2024-06-17 10:11AM EDT | 35.00 | 6.92 | 7.60 | 8.40 | 0.00 | - | 10 | 81 | 184.77% |
| MBLY240621P00036000 | 2024-04-24 3:59PM EDT | 36.00 | 5.80 | 8.30 | 10.90 | 0.00 | - | - | 1 | 234.77% |
| MBLY240621P00037000 | 2024-06-07 3:52PM EDT | 37.00 | 6.27 | 9.60 | 10.40 | 0.00 | - | 2 | 2 | 212.11% |
| MBLY240621P00039000 | 2024-06-11 10:08AM EDT | 39.00 | 8.30 | 11.50 | 12.30 | 0.00 | - | - | 2 | 210.16% |
| MBLY240621P00040000 | 2024-06-10 10:02AM EDT | 40.00 | 9.70 | 12.40 | 13.30 | 0.00 | - | - | 1 | 221.09% |
© 2024 Yahoo. All rights reserved.