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 | 2024-06-28 2:23PM EDT | 15.00 | 13.00 | 11.00 | 15.30 | +0.10 | +0.78% | 3 | 24 | 131.25% |
| MBLY240719C00020000 | 2024-06-26 3:35PM EDT | 20.00 | 7.80 | 6.10 | 10.20 | 0.00 | - | 6 | 28 | 76.95% |
| MBLY240719C00021000 | 2024-06-10 9:32AM EDT | 21.00 | 10.00 | 6.90 | 7.50 | 0.00 | - | 3 | 0 | 75.78% |
| MBLY240719C00022000 | 2024-06-14 10:29AM EDT | 22.00 | 7.21 | 6.00 | 6.50 | 0.00 | - | 5 | 4 | 71.68% |
| MBLY240719C00023000 | 2024-06-28 9:51AM EDT | 23.00 | 5.20 | 5.10 | 5.40 | +1.02 | +24.40% | 1 | 10 | 61.33% |
| MBLY240719C00024000 | 2024-06-28 11:29AM EDT | 24.00 | 4.31 | 4.30 | 4.50 | +0.22 | +5.38% | 5 | 442 | 62.40% |
| MBLY240719C00025000 | 2024-06-28 2:26PM EDT | 25.00 | 3.60 | 3.50 | 3.70 | 0.00 | - | 7 | 830 | 62.01% |
| MBLY240719C00026000 | 2024-06-28 1:05PM EDT | 26.00 | 2.80 | 2.80 | 3.10 | -0.05 | -1.75% | 21 | 836 | 64.65% |
| MBLY240719C00027000 | 2024-06-28 3:57PM EDT | 27.00 | 2.25 | 2.25 | 2.40 | -0.20 | -8.16% | 195 | 7,152 | 64.16% |
| MBLY240719C00028000 | 2024-06-28 3:46PM EDT | 28.00 | 1.85 | 1.80 | 1.90 | -0.15 | -7.50% | 818 | 2,549 | 65.87% |
| MBLY240719C00029000 | 2024-06-28 3:51PM EDT | 29.00 | 1.42 | 1.45 | 1.50 | -0.23 | -13.94% | 492 | 1,767 | 67.97% |
| MBLY240719C00030000 | 2024-06-28 3:59PM EDT | 30.00 | 1.15 | 1.15 | 1.20 | -0.20 | -14.81% | 1,514 | 9,495 | 69.97% |
| MBLY240719C00031000 | 2024-06-28 3:55PM EDT | 31.00 | 0.93 | 0.90 | 0.95 | -0.19 | -16.96% | 171 | 2,386 | 71.48% |
| MBLY240719C00032000 | 2024-06-28 2:39PM EDT | 32.00 | 0.80 | 0.70 | 0.80 | -0.15 | -15.79% | 76 | 4,411 | 73.93% |
| MBLY240719C00033000 | 2024-06-28 3:58PM EDT | 33.00 | 0.61 | 0.60 | 0.70 | -0.14 | -18.67% | 3,587 | 6,674 | 78.03% |
| MBLY240719C00034000 | 2024-06-28 2:12PM EDT | 34.00 | 0.52 | 0.50 | 0.55 | -0.11 | -17.46% | 36 | 4,173 | 79.69% |
| MBLY240719C00035000 | 2024-06-28 3:59PM EDT | 35.00 | 0.45 | 0.40 | 0.45 | -0.14 | -23.73% | 215 | 4,836 | 81.25% |
| MBLY240719C00036000 | 2024-06-28 3:53PM EDT | 36.00 | 0.36 | 0.35 | 0.40 | -0.14 | -28.00% | 480 | 13,293 | 84.77% |
| MBLY240719C00037000 | 2024-06-28 3:35PM EDT | 37.00 | 0.35 | 0.30 | 0.40 | +0.01 | +2.94% | 7 | 396 | 89.26% |
| MBLY240719C00038000 | 2024-06-28 3:22PM EDT | 38.00 | 0.25 | 0.25 | 0.35 | -0.15 | -37.50% | 12 | 128 | 91.41% |
| MBLY240719C00039000 | 2024-06-28 3:02PM EDT | 39.00 | 0.25 | 0.20 | 0.35 | -0.02 | -7.41% | 13 | 25 | 94.82% |
| MBLY240719C00040000 | 2024-06-28 3:59PM EDT | 40.00 | 0.22 | 0.20 | 0.30 | -0.08 | -26.67% | 6,665 | 12,758 | 97.85% |
| MBLY240719C00041000 | 2024-06-27 10:06AM EDT | 41.00 | 0.26 | 0.15 | 0.25 | +0.01 | +4.00% | 1 | 71 | 97.85% |
| MBLY240719C00042000 | 2024-06-20 11:37AM EDT | 42.00 | 0.34 | 0.15 | 0.25 | 0.00 | - | 14 | 32 | 102.54% |
| MBLY240719C00043000 | 2024-06-27 10:36AM EDT | 43.00 | 0.15 | 0.10 | 0.25 | 0.00 | - | 1 | 43 | 104.10% |
| MBLY240719C00044000 | 2024-06-24 1:26PM EDT | 44.00 | 0.20 | 0.10 | 0.20 | 0.00 | - | 7 | 149 | 105.08% |
| MBLY240719C00045000 | 2024-06-28 11:04AM EDT | 45.00 | 0.10 | 0.10 | 0.25 | -0.05 | -33.33% | 1 | 805 | 112.50% |
| MBLY240719C00046000 | 2024-06-26 3:26PM EDT | 46.00 | 0.25 | 0.05 | 1.45 | 0.00 | - | 1 | 10 | 163.38% |
| MBLY240719C00048000 | 2024-06-26 2:50PM EDT | 48.00 | 0.20 | 0.05 | 0.35 | 0.00 | - | 2 | 74 | 127.34% |
| MBLY240719C00049000 | 2024-06-26 2:46PM EDT | 49.00 | 0.11 | 0.05 | 0.35 | -0.09 | -45.00% | 1 | 476 | 130.86% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MBLY240719P00015000 | 2024-06-18 12:42PM EDT | 15.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | - | 0 | 114.06% |
| MBLY240719P00019000 | 2024-06-24 10:59AM EDT | 19.00 | 0.06 | 0.00 | 1.25 | 0.00 | - | 10 | 111 | 150.20% |
| MBLY240719P00020000 | 2024-06-27 12:35PM EDT | 20.00 | 0.09 | 0.05 | 0.15 | +0.04 | +80.00% | 1 | 34 | 83.79% |
| MBLY240719P00021000 | 2024-06-27 9:30AM EDT | 21.00 | 0.12 | 0.05 | 0.35 | 0.00 | - | 1 | 1,163 | 86.33% |
| MBLY240719P00022000 | 2024-06-28 2:54PM EDT | 22.00 | 0.12 | 0.05 | 0.35 | -0.05 | -29.41% | 14 | 16,256 | 75.39% |
| MBLY240719P00023000 | 2024-06-27 1:56PM EDT | 23.00 | 0.20 | 0.15 | 0.20 | -0.03 | -13.04% | 33 | 1,012 | 62.31% |
| MBLY240719P00024000 | 2024-06-28 2:51PM EDT | 24.00 | 0.30 | 0.20 | 0.30 | -0.10 | -25.00% | 8 | 480 | 57.91% |
| MBLY240719P00025000 | 2024-06-28 3:45PM EDT | 25.00 | 0.45 | 0.40 | 0.55 | -0.18 | -28.57% | 307 | 9,384 | 59.86% |
| MBLY240719P00026000 | 2024-06-28 3:19PM EDT | 26.00 | 0.75 | 0.70 | 0.85 | -0.18 | -19.35% | 556 | 3,503 | 60.74% |
| MBLY240719P00027000 | 2024-06-28 3:19PM EDT | 27.00 | 1.15 | 1.10 | 1.25 | -0.25 | -17.86% | 36 | 2,925 | 61.62% |
| MBLY240719P00028000 | 2024-06-28 1:10PM EDT | 28.00 | 1.80 | 1.65 | 1.75 | -0.15 | -7.69% | 199 | 2,661 | 63.48% |
| MBLY240719P00029000 | 2024-06-28 11:47AM EDT | 29.00 | 2.40 | 2.25 | 2.40 | -0.30 | -11.11% | 84 | 463 | 65.58% |
| MBLY240719P00030000 | 2024-06-28 11:43AM EDT | 30.00 | 3.10 | 2.95 | 3.10 | -0.50 | -13.89% | 65 | 882 | 67.48% |
| MBLY240719P00031000 | 2024-06-24 1:09PM EDT | 31.00 | 5.10 | 3.70 | 3.90 | 0.00 | - | 2 | 1,052 | 69.82% |
| MBLY240719P00032000 | 2024-06-24 10:39AM EDT | 32.00 | 6.17 | 4.50 | 4.80 | 0.00 | - | 1 | 1,099 | 73.24% |
| MBLY240719P00033000 | 2024-06-21 1:09PM EDT | 33.00 | 7.40 | 5.40 | 5.60 | 0.00 | - | 1 | 392 | 74.90% |
| MBLY240719P00034000 | 2024-06-27 10:22AM EDT | 34.00 | 6.60 | 6.30 | 6.50 | 0.00 | - | 46 | 310 | 77.54% |
| MBLY240719P00035000 | 2024-06-18 11:43AM EDT | 35.00 | 9.04 | 7.20 | 9.40 | 0.00 | - | 2 | 163 | 127.54% |
| MBLY240719P00036000 | 2024-06-21 9:54AM EDT | 36.00 | 10.80 | 8.10 | 8.40 | 0.00 | - | 1 | 73 | 82.03% |
| MBLY240719P00037000 | 2024-06-10 3:24PM EDT | 37.00 | 6.00 | 9.10 | 11.20 | 0.00 | - | - | 21 | 136.43% |
| MBLY240719P00038000 | 2024-06-12 2:31PM EDT | 38.00 | 9.40 | 8.50 | 10.40 | 0.00 | - | - | 1 | 104.30% |
| MBLY240719P00039000 | 2024-06-17 10:39AM EDT | 39.00 | 11.41 | 9.00 | 11.70 | 0.00 | - | 2 | 3 | 127.83% |
| MBLY240719P00040000 | 2024-06-07 3:12PM EDT | 40.00 | 9.80 | 10.00 | 12.40 | 0.00 | - | 22 | 22 | 115.82% |
| MBLY240719P00049000 | 2024-06-12 2:31PM EDT | 49.00 | 19.90 | 18.90 | 23.20 | 0.00 | - | - | 1 | 121.88% |
© 2024 Yahoo. All rights reserved.