UK markets closed
NIKKEI 225
38,073.98 -128.39 (-0.34%) HANG SENG
18,537.81 +223.95 (+1.22%) CRUDE OIL
79.33 +0.34 (+0.43%) GOLD FUTURES
2,343.00 +20.70 (+0.89%) DOW
39,358.01 +301.62 (+0.77%) Bitcoin GBP
49,561.10 -347.01 (-0.70%)
Markel Corporation (MKL)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 02:48PM EDT. Market open.
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MKL240517C01060000 | 2024-05-02 9:35AM EDT | 1,060.00 | 464.00 | 564.00 | 582.00 | 0.00 | - | - | 0 | 101.17% |
| MKL240517C01070000 | 2024-05-02 9:35AM EDT | 1,070.00 | 454.00 | 554.00 | 572.00 | 0.00 | - | - | 0 | 99.12% |
| MKL240517C01380000 | 2024-05-01 9:30AM EDT | 1,380.00 | 93.00 | 246.00 | 262.00 | 0.00 | - | - | 0 | 54.59% |
| MKL240517C01410000 | 2024-05-01 10:56AM EDT | 1,410.00 | 81.00 | 216.00 | 232.00 | 0.00 | - | 1 | 1 | 75.22% |
| MKL240517C01440000 | 2024-03-14 11:50AM EDT | 1,440.00 | 108.60 | 43.00 | 51.00 | 0.00 | - | 1 | 1 | 0.00% |
| MKL240517C01450000 | 2024-04-24 11:50AM EDT | 1,450.00 | 37.00 | 178.00 | 190.70 | 0.00 | - | 1 | 2 | 61.65% |
| MKL240517C01460000 | 2024-04-11 2:08PM EDT | 1,460.00 | 46.25 | 168.00 | 181.00 | 0.00 | - | - | 1 | 59.65% |
| MKL240517C01470000 | 2024-05-02 9:31AM EDT | 1,470.00 | 42.00 | 158.00 | 170.80 | 0.00 | - | 2 | 1 | 56.59% |
| MKL240517C01480000 | 2024-05-03 9:54AM EDT | 1,480.00 | 85.90 | 148.00 | 161.00 | 0.00 | - | 1 | 1 | 54.33% |
| MKL240517C01490000 | 2024-05-02 3:37PM EDT | 1,490.00 | 86.50 | 138.00 | 151.00 | 0.00 | - | 2 | 1 | 51.66% |
| MKL240517C01500000 | 2024-05-02 3:33PM EDT | 1,500.00 | 77.00 | 130.00 | 142.00 | 0.00 | - | 1 | 3 | 50.81% |
| MKL240517C01520000 | 2024-04-22 10:43AM EDT | 1,520.00 | 17.00 | 109.00 | 120.00 | 0.00 | - | - | 2 | 41.76% |
| MKL240517C01530000 | 2024-04-22 11:59AM EDT | 1,530.00 | 16.00 | 100.00 | 109.00 | 0.00 | - | - | 13 | 37.27% |
| MKL240517C01540000 | 2024-05-02 11:18AM EDT | 1,540.00 | 35.00 | 90.30 | 99.00 | 0.00 | - | 3 | 2 | 34.64% |
| MKL240517C01550000 | 2024-05-03 9:41AM EDT | 1,550.00 | 20.20 | 80.00 | 89.30 | 0.00 | - | 2 | 7 | 32.49% |
| MKL240517C01560000 | 2024-04-23 11:17AM EDT | 1,560.00 | 9.29 | 71.00 | 80.00 | 0.00 | - | - | 5 | 30.87% |
| MKL240517C01570000 | 2024-05-06 10:16AM EDT | 1,570.00 | 43.00 | 61.00 | 70.00 | 0.00 | - | 1 | 5 | 28.05% |
| MKL240517C01580000 | 2024-05-06 10:16AM EDT | 1,580.00 | 35.00 | 52.00 | 60.00 | 0.00 | - | 1 | 0 | 25.16% |
| MKL240517C01590000 | 2024-05-02 11:25AM EDT | 1,590.00 | 7.79 | 42.20 | 51.00 | 0.00 | - | - | 1 | 23.49% |
| MKL240517C01600000 | 2024-05-06 12:15PM EDT | 1,600.00 | 16.50 | 33.60 | 42.00 | 0.00 | - | 3 | 3 | 21.52% |
| MKL240517C01610000 | 2024-05-09 11:27AM EDT | 1,610.00 | 25.32 | 25.10 | 33.80 | +7.07 | +38.74% | 1 | 2 | 20.10% |
| MKL240517C01620000 | 2024-05-07 3:43PM EDT | 1,620.00 | 12.55 | 17.10 | 26.20 | 0.00 | - | 2 | 2 | 18.77% |
| MKL240517C01670000 | 2024-05-08 12:43PM EDT | 1,670.00 | 2.85 | 0.05 | 10.00 | 0.00 | - | 1 | 1 | 23.38% |
| MKL240517C01680000 | 2024-05-08 12:43PM EDT | 1,680.00 | 2.40 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 19.48% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MKL240517P01000000 | 2024-05-01 2:18PM EDT | 1,000.00 | 0.25 | 0.00 | 4.80 | 0.00 | - | - | 4 | 153.78% |
| MKL240517P01060000 | 2024-04-30 10:27AM EDT | 1,060.00 | 0.75 | 0.00 | 4.80 | 0.00 | - | - | 2 | 137.55% |
| MKL240517P01250000 | 2024-04-15 10:11AM EDT | 1,250.00 | 6.00 | 0.00 | 4.80 | 0.00 | - | - | 1 | 90.76% |
| MKL240517P01300000 | 2024-04-19 12:59PM EDT | 1,300.00 | 6.30 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 79.33% |
| MKL240517P01320000 | 2024-05-01 9:47AM EDT | 1,320.00 | 4.10 | 0.00 | 4.80 | 0.00 | - | 2 | 2 | 74.83% |
| MKL240517P01350000 | 2024-05-01 1:58PM EDT | 1,350.00 | 6.25 | 0.00 | 4.80 | 0.00 | - | - | 2 | 68.15% |
| MKL240517P01360000 | 2024-05-02 10:13AM EDT | 1,360.00 | 0.70 | 0.00 | 4.80 | 0.00 | - | 1 | 3 | 65.94% |
| MKL240517P01370000 | 2024-05-01 3:31PM EDT | 1,370.00 | 3.00 | 0.00 | 4.80 | 0.00 | - | 12 | 13 | 63.75% |
| MKL240517P01380000 | 2024-04-15 1:16PM EDT | 1,380.00 | 21.00 | 0.00 | 4.80 | 0.00 | - | - | 1 | 61.55% |
| MKL240517P01390000 | 2024-04-19 10:56AM EDT | 1,390.00 | 20.44 | 0.00 | 4.80 | 0.00 | - | 1 | 2 | 59.35% |
| MKL240517P01400000 | 2024-04-25 11:31AM EDT | 1,400.00 | 20.50 | 0.10 | 3.30 | 0.00 | - | 1 | 12 | 53.64% |
| MKL240517P01410000 | 2024-04-22 12:29PM EDT | 1,410.00 | 17.92 | 0.00 | 4.80 | 0.00 | - | 1 | 4 | 54.99% |
| MKL240517P01420000 | 2024-04-19 10:40AM EDT | 1,420.00 | 30.00 | 0.00 | 4.80 | 0.00 | - | 1 | 7 | 52.81% |
| MKL240517P01440000 | 2024-05-02 9:50AM EDT | 1,440.00 | 5.09 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 56.48% |
| MKL240517P01450000 | 2024-05-06 3:46PM EDT | 1,450.00 | 4.00 | 0.00 | 4.80 | 0.00 | - | 1 | 2 | 54.06% |
| MKL240517P01460000 | 2024-05-02 2:52PM EDT | 1,460.00 | 6.25 | 0.05 | 4.80 | 0.00 | - | 23 | 1 | 51.64% |
| MKL240517P01470000 | 2024-05-03 3:50PM EDT | 1,470.00 | 1.99 | 0.00 | 4.80 | 0.00 | - | 1 | 3 | 49.22% |
| MKL240517P01480000 | 2024-05-02 9:47AM EDT | 1,480.00 | 8.40 | 0.00 | 4.70 | 0.00 | - | 1 | 1 | 46.54% |
| MKL240517P01490000 | 2024-04-17 10:20AM EDT | 1,490.00 | 75.50 | 0.05 | 10.00 | 0.00 | - | 1 | 1 | 55.00% |
| MKL240517P01500000 | 2024-04-16 10:54AM EDT | 1,500.00 | 83.53 | 0.10 | 10.00 | 0.00 | - | - | 3 | 52.22% |
| MKL240517P01510000 | 2024-04-11 10:42AM EDT | 1,510.00 | 63.50 | 0.05 | 10.00 | 0.00 | - | 1 | 0 | 49.41% |
| MKL240517P01540000 | 2024-05-03 9:38AM EDT | 1,540.00 | 17.50 | 0.10 | 10.00 | 0.00 | - | 1 | 1 | 40.87% |
| MKL240517P01610000 | 2024-05-02 9:39AM EDT | 1,610.00 | 85.00 | 1.05 | 10.00 | 0.00 | - | - | 0 | 18.99% |
| MKL240517P01630000 | 2024-05-06 3:58PM EDT | 1,630.00 | 42.00 | 7.10 | 15.80 | 0.00 | - | 1 | 1 | 16.79% |
| MKL240517P01770000 | 2024-04-19 11:13AM EDT | 1,770.00 | 324.74 | 131.00 | 144.00 | 0.00 | - | 2 | 0 | 43.55% |
© 2024 Yahoo. All rights reserved.