Malibu Boats, Inc. (MBUU)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MBUU240517C00030000 | 2024-05-03 3:34PM EDT | 30.00 | 2.85 | 2.55 | 3.20 | -4.19 | -59.52% | 4 | 2 | 65.04% |
| MBUU240517C00035000 | 2024-05-03 2:09PM EDT | 35.00 | 0.25 | 0.00 | 0.35 | +0.15 | +150.00% | 17 | 53 | 46.00% |
| MBUU240517C00040000 | 2024-04-29 1:29PM EDT | 40.00 | 0.35 | 0.00 | 0.20 | 0.00 | - | 3 | 59 | 66.41% |
| MBUU240517C00045000 | 2024-04-22 1:41PM EDT | 45.00 | 0.15 | 0.00 | 2.70 | 0.00 | - | 1 | 90 | 188.57% |
| MBUU240517C00050000 | 2024-04-15 1:47PM EDT | 50.00 | 0.15 | 0.00 | 0.30 | 0.00 | - | 1 | 95 | 127.73% |
| MBUU240517C00055000 | 2024-04-22 1:36PM EDT | 55.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 10 | 76 | 125.78% |
| MBUU240517C00060000 | 2024-03-20 3:48PM EDT | 60.00 | 0.10 | 0.00 | 4.80 | 0.00 | - | 11 | 37 | 333.79% |
| MBUU240517C00065000 | 2024-02-12 11:08AM EDT | 65.00 | 0.42 | 0.00 | 0.75 | 0.00 | - | 2 | 13 | 219.53% |
| MBUU240517C00070000 | 2023-10-30 11:10AM EDT | 70.00 | 0.71 | 0.15 | 0.40 | 0.00 | - | 3 | 8 | 223.24% |
| MBUU240517C00075000 | 2024-01-08 10:53AM EDT | 75.00 | 0.34 | 0.00 | 0.75 | 0.00 | - | - | 1 | 252.34% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MBUU240517P00022500 | 2024-04-17 3:37PM EDT | 22.50 | 0.10 | 0.00 | 4.80 | 0.00 | - | - | 30 | 306.05% |
| MBUU240517P00025000 | 2024-04-29 12:50PM EDT | 25.00 | 0.14 | 0.00 | 0.75 | 0.00 | - | 3 | 28 | 119.73% |
| MBUU240517P00030000 | 2024-05-03 1:52PM EDT | 30.00 | 0.25 | 0.20 | 0.30 | -0.35 | -58.33% | 37 | 263 | 50.00% |
| MBUU240517P00035000 | 2024-05-03 10:42AM EDT | 35.00 | 2.90 | 1.00 | 3.10 | -0.60 | -17.14% | 9 | 156 | 65.23% |
| MBUU240517P00040000 | 2024-05-02 2:58PM EDT | 40.00 | 7.60 | 7.20 | 7.90 | -0.70 | -8.43% | 1 | 398 | 76.76% |
| MBUU240517P00045000 | 2024-04-17 12:51PM EDT | 45.00 | 10.64 | 10.00 | 14.70 | 0.00 | - | 2 | 9 | 236.91% |
| MBUU240517P00050000 | 2024-04-15 12:42PM EDT | 50.00 | 14.15 | 15.20 | 20.00 | 0.00 | - | 2 | 0 | 140.23% |
| MBUU240517P00055000 | 2024-04-22 9:42AM EDT | 55.00 | 20.55 | 20.20 | 25.00 | 0.00 | - | 3 | 0 | 163.28% |
| MBUU240517P00060000 | 2024-01-30 12:42PM EDT | 60.00 | 17.20 | 14.10 | 18.90 | 0.00 | - | 8 | 0 | 0.00% |
| MBUU240517P00065000 | 2024-04-22 9:42AM EDT | 65.00 | 30.30 | 30.10 | 35.00 | 0.00 | - | 2 | 0 | 193.36% |
© 2024 Yahoo. All rights reserved.