Markel Corporation (MKL)
NYSE - NYSE Delayed 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MKL240517C01440000 | 2024-03-14 11:50AM EDT | 1,440.00 | 108.60 | 43.00 | 51.00 | 0.00 | - | 1 | 1 | 38.32% |
| MKL240517C01450000 | 2024-04-24 11:50AM EDT | 1,450.00 | 37.00 | 28.00 | 37.00 | 0.00 | - | 1 | 2 | 31.44% |
| MKL240517C01460000 | 2024-04-11 2:08PM EDT | 1,460.00 | 46.25 | 24.00 | 33.00 | 0.00 | - | - | 1 | 31.57% |
| MKL240517C01470000 | 2024-04-11 2:08PM EDT | 1,470.00 | 41.00 | 20.00 | 28.00 | 0.00 | - | - | 1 | 30.69% |
| MKL240517C01480000 | 2024-04-24 11:49AM EDT | 1,480.00 | 28.00 | 16.00 | 24.00 | 0.00 | - | 1 | 1 | 30.27% |
| MKL240517C01490000 | 2024-04-25 9:49AM EDT | 1,490.00 | 22.50 | 13.00 | 21.00 | 0.00 | - | 1 | 1 | 30.36% |
| MKL240517C01500000 | 2024-04-23 2:36PM EDT | 1,500.00 | 26.75 | 9.00 | 18.00 | 0.00 | - | 2 | 3 | 30.18% |
| MKL240517C01540000 | 2024-04-26 9:39AM EDT | 1,540.00 | 6.00 | 1.20 | 10.00 | -5.00 | -45.45% | 1 | 1 | 30.56% |
| MKL240517C01570000 | 2024-04-23 11:17AM EDT | 1,570.00 | 4.00 | 0.05 | 10.00 | 0.00 | - | 5 | 6 | 35.74% |
| MKL240517C01580000 | 2024-04-23 10:34AM EDT | 1,580.00 | 6.50 | 0.10 | 10.00 | 0.00 | - | 1 | 1 | 37.40% |
| MKL240517C01600000 | 2024-04-23 3:59PM EDT | 1,600.00 | 4.00 | 0.05 | 5.00 | 0.00 | - | 1 | 4 | 33.37% |
| MKL240517C01610000 | 2024-04-04 10:20AM EDT | 1,610.00 | 12.03 | 0.05 | 10.00 | 0.00 | - | 1 | 1 | 42.18% |
| MKL240517C01620000 | 2024-04-23 3:36PM EDT | 1,620.00 | 3.00 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 35.79% |
| MKL240517C01670000 | 2024-04-11 10:47AM EDT | 1,670.00 | 4.71 | 0.00 | 4.80 | 0.00 | - | 1 | 0 | 42.36% |
| MKL240517C01680000 | 2024-04-11 10:47AM EDT | 1,680.00 | 5.34 | 0.00 | 4.80 | 0.00 | - | 1 | 0 | 43.62% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MKL240517P01250000 | 2024-04-15 10:11AM EDT | 1,250.00 | 6.00 | 1.10 | 5.50 | 0.00 | - | - | 1 | 42.68% |
| MKL240517P01300000 | 2024-04-19 12:59PM EDT | 1,300.00 | 6.30 | 2.00 | 11.00 | 0.00 | - | 1 | 1 | 41.17% |
| MKL240517P01360000 | 2024-04-11 3:26PM EDT | 1,360.00 | 13.50 | 10.00 | 13.00 | 0.00 | - | 1 | 2 | 30.06% |
| MKL240517P01380000 | 2024-04-15 1:16PM EDT | 1,380.00 | 21.00 | 12.00 | 20.50 | 0.00 | - | - | 1 | 31.91% |
| MKL240517P01390000 | 2024-04-19 10:56AM EDT | 1,390.00 | 20.44 | 14.10 | 23.00 | 0.00 | - | 1 | 2 | 31.25% |
| MKL240517P01400000 | 2024-04-25 11:31AM EDT | 1,400.00 | 20.50 | 16.00 | 24.90 | 0.00 | - | 1 | 12 | 29.90% |
| MKL240517P01410000 | 2024-04-22 12:29PM EDT | 1,410.00 | 17.92 | 21.80 | 29.00 | 0.00 | - | 1 | 4 | 30.04% |
| MKL240517P01420000 | 2024-04-19 10:40AM EDT | 1,420.00 | 30.00 | 24.00 | 32.00 | 0.00 | - | 1 | 7 | 29.07% |
| MKL240517P01450000 | 2024-04-23 2:36PM EDT | 1,450.00 | 25.80 | 36.10 | 45.00 | 0.00 | - | 1 | 2 | 27.44% |
| MKL240517P01460000 | 2024-04-03 9:32AM EDT | 1,460.00 | 27.50 | 43.00 | 51.00 | 0.00 | - | 1 | 1 | 27.51% |
| MKL240517P01480000 | 2024-04-17 10:20AM EDT | 1,480.00 | 68.50 | 55.00 | 63.00 | 0.00 | - | - | 2 | 26.74% |
| MKL240517P01490000 | 2024-04-17 10:20AM EDT | 1,490.00 | 75.50 | 62.00 | 70.00 | 0.00 | - | 1 | 1 | 26.67% |
| MKL240517P01500000 | 2024-04-16 10:54AM EDT | 1,500.00 | 83.53 | 69.00 | 77.50 | 0.00 | - | - | 3 | 26.72% |
| MKL240517P01510000 | 2024-04-11 10:42AM EDT | 1,510.00 | 63.50 | 77.00 | 85.20 | 0.00 | - | 1 | 0 | 26.67% |
| MKL240517P01770000 | 2024-04-19 11:13AM EDT | 1,770.00 | 324.74 | 322.10 | 342.00 | 0.00 | - | 2 | 0 | 61.86% |
© 2024 Yahoo. All rights reserved.