MKS Instruments, Inc. (MKSI)
NasdaqGS - NasdaqGS 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MKSI240517C00080000 | 2024-04-03 1:40PM EDT | 80.00 | 54.23 | 38.70 | 43.50 | 0.00 | - | 20 | 10 | 96.97% |
| MKSI240517C00105000 | 2024-04-22 2:39PM EDT | 105.00 | 9.16 | 15.30 | 19.50 | 0.00 | - | 5 | 5 | 63.28% |
| MKSI240517C00110000 | 2024-04-23 1:45PM EDT | 110.00 | 7.60 | 11.10 | 15.50 | 0.00 | - | 3 | 3 | 59.62% |
| MKSI240517C00115000 | 2024-04-25 10:11AM EDT | 115.00 | 6.00 | 8.80 | 9.70 | 0.00 | - | 1 | 7 | 52.69% |
| MKSI240517C00120000 | 2024-04-26 3:55PM EDT | 120.00 | 6.30 | 6.20 | 6.60 | +3.40 | +117.24% | 21 | 20 | 52.27% |
| MKSI240517C00125000 | 2024-04-26 3:22PM EDT | 125.00 | 4.40 | 4.00 | 4.50 | +1.95 | +79.59% | 3 | 14 | 52.27% |
| MKSI240517C00130000 | 2024-04-26 3:47PM EDT | 130.00 | 2.55 | 1.00 | 2.80 | +1.14 | +80.85% | 95 | 20 | 53.30% |
| MKSI240517C00135000 | 2024-04-26 1:36PM EDT | 135.00 | 1.30 | 1.50 | 1.90 | +0.45 | +52.94% | 7 | 6 | 53.05% |
| MKSI240517C00140000 | 2024-04-26 2:31PM EDT | 140.00 | 0.80 | 0.70 | 1.10 | -0.20 | -20.00% | 3 | 8 | 51.42% |
| MKSI240517C00145000 | 2024-04-12 11:42AM EDT | 145.00 | 1.75 | 0.40 | 1.00 | 0.00 | - | 4 | 4 | 55.86% |
| MKSI240517C00150000 | 2024-04-09 10:50AM EDT | 150.00 | 1.75 | 0.05 | 0.70 | 0.00 | - | 2 | 4 | 55.13% |
| MKSI240517C00155000 | 2024-04-01 9:49AM EDT | 155.00 | 2.60 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 98.46% |
| MKSI240517C00165000 | 2024-04-03 1:32PM EDT | 165.00 | 1.50 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 113.67% |
| MKSI240517C00175000 | 2024-03-20 3:33PM EDT | 175.00 | 1.25 | 0.00 | 4.80 | 0.00 | - | - | 1 | 127.39% |
| MKSI240517C00180000 | 2024-04-22 10:19AM EDT | 180.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 8 | 13 | 62.11% |
| MKSI240517C00185000 | 2024-03-14 10:46AM EDT | 185.00 | 0.90 | 0.00 | 0.20 | 0.00 | - | 19 | 19 | 77.15% |
| MKSI240517C00190000 | 2024-04-16 3:58PM EDT | 190.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 268 | 373 | 69.53% |
| MKSI240517C00195000 | 2024-04-17 1:19PM EDT | 195.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 37 | 73.05% |
| MKSI240517C00200000 | 2024-04-11 1:12PM EDT | 200.00 | 0.06 | 0.00 | 0.05 | 0.00 | - | - | 391 | 76.56% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MKSI240517P00090000 | 2024-04-25 1:45PM EDT | 90.00 | 0.27 | 0.00 | 4.80 | 0.00 | - | 1 | 2 | 120.26% |
| MKSI240517P00100000 | 2024-04-24 1:42PM EDT | 100.00 | 1.24 | 0.40 | 4.10 | 0.00 | - | 22 | 203 | 86.57% |
| MKSI240517P00105000 | 2024-04-26 2:17PM EDT | 105.00 | 0.97 | 0.75 | 1.10 | -0.94 | -49.21% | 1 | 184 | 52.00% |
| MKSI240517P00110000 | 2024-04-26 12:34PM EDT | 110.00 | 2.00 | 1.60 | 2.90 | -1.37 | -40.65% | 6 | 7 | 56.23% |
| MKSI240517P00115000 | 2024-04-26 3:11PM EDT | 115.00 | 2.95 | 3.10 | 3.50 | -2.45 | -45.37% | 23 | 13 | 50.76% |
| MKSI240517P00120000 | 2024-04-26 2:50PM EDT | 120.00 | 5.10 | 5.10 | 5.50 | -2.30 | -31.08% | 6 | 18 | 50.98% |
| MKSI240517P00125000 | 2024-04-16 11:55AM EDT | 125.00 | 9.20 | 7.90 | 8.50 | 0.00 | - | - | 2 | 52.28% |
| MKSI240517P00130000 | 2024-04-12 3:44PM EDT | 130.00 | 10.90 | 11.10 | 12.10 | 0.00 | - | - | 1 | 53.81% |
© 2024 Yahoo. All rights reserved.