UK markets open in 3 hours 38 minutes
NIKKEI 225
38,299.71 +25.66 (+0.07%) HANG SENG
18,153.96 +390.93 (+2.20%) CRUDE OIL
79.42 +0.42 (+0.53%) GOLD FUTURES
2,327.90 +16.90 (+0.73%) DOW
37,903.29 +87.37 (+0.23%) Bitcoin GBP
45,778.18 -2,079.54 (-4.35%)
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 | 33.20 | 38.00 | 0.00 | - | 20 | 10 | 106.54% |
| MKSI240517C00105000 | 2024-04-22 2:39PM EDT | 105.00 | 9.16 | 10.40 | 14.50 | 0.00 | - | 5 | 5 | 66.26% |
| MKSI240517C00110000 | 2024-04-30 12:58PM EDT | 110.00 | 12.65 | 7.90 | 8.80 | 0.00 | - | 1 | 3 | 57.42% |
| MKSI240517C00115000 | 2024-04-30 1:01PM EDT | 115.00 | 9.00 | 5.30 | 5.70 | 0.00 | - | 1 | 6 | 56.52% |
| MKSI240517C00120000 | 2024-04-30 1:15PM EDT | 120.00 | 5.60 | 3.20 | 3.60 | 0.00 | - | 1 | 30 | 55.96% |
| MKSI240517C00125000 | 2024-04-30 1:02PM EDT | 125.00 | 3.70 | 1.85 | 2.15 | 0.00 | - | 2 | 16 | 55.93% |
| MKSI240517C00130000 | 2024-04-30 9:40AM EDT | 130.00 | 3.00 | 0.10 | 1.30 | 0.00 | - | 1 | 112 | 59.01% |
| MKSI240517C00135000 | 2024-04-29 2:49PM EDT | 135.00 | 1.77 | 0.25 | 1.15 | 0.00 | - | 4 | 13 | 58.59% |
| MKSI240517C00140000 | 2024-04-26 2:31PM EDT | 140.00 | 0.80 | 0.15 | 0.95 | 0.00 | - | 3 | 10 | 64.11% |
| MKSI240517C00145000 | 2024-04-12 11:42AM EDT | 145.00 | 1.75 | 0.05 | 4.80 | 0.00 | - | 4 | 4 | 109.42% |
| MKSI240517C00150000 | 2024-04-29 1:21PM EDT | 150.00 | 0.25 | 0.00 | 2.00 | 0.00 | - | 2 | 4 | 92.43% |
| MKSI240517C00155000 | 2024-04-01 9:49AM EDT | 155.00 | 2.60 | 0.00 | 1.15 | 0.00 | - | 1 | 1 | 88.77% |
| MKSI240517C00165000 | 2024-04-03 1:32PM EDT | 165.00 | 1.50 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 144.97% |
| MKSI240517C00175000 | 2024-03-20 3:33PM EDT | 175.00 | 1.25 | 0.00 | 4.80 | 0.00 | - | - | 1 | 160.30% |
| MKSI240517C00180000 | 2024-04-22 10:19AM EDT | 180.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 8 | 13 | 78.91% |
| MKSI240517C00185000 | 2024-03-14 10:46AM EDT | 185.00 | 0.90 | 0.00 | 0.20 | 0.00 | - | 19 | 19 | 97.27% |
| MKSI240517C00190000 | 2024-04-16 3:58PM EDT | 190.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 268 | 373 | 87.50% |
| MKSI240517C00195000 | 2024-04-17 1:19PM EDT | 195.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 37 | 91.41% |
| MKSI240517C00200000 | 2024-04-11 1:12PM EDT | 200.00 | 0.06 | 0.00 | 0.05 | 0.00 | - | - | 391 | 95.31% |
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 | 123.78% |
| MKSI240517P00100000 | 2024-04-30 3:15PM EDT | 100.00 | 0.48 | 0.70 | 3.90 | 0.00 | - | 1 | 203 | 84.67% |
| MKSI240517P00105000 | 2024-04-29 10:07AM EDT | 105.00 | 0.98 | 0.90 | 1.80 | 0.00 | - | 20 | 192 | 52.42% |
| MKSI240517P00110000 | 2024-04-26 12:34PM EDT | 110.00 | 2.00 | 2.90 | 3.20 | 0.00 | - | 6 | 11 | 55.59% |
| MKSI240517P00115000 | 2024-05-01 11:17AM EDT | 115.00 | 5.26 | 4.70 | 5.30 | +2.08 | +65.41% | 3 | 35 | 52.78% |
| MKSI240517P00120000 | 2024-04-26 2:50PM EDT | 120.00 | 5.10 | 7.80 | 8.20 | 0.00 | - | 6 | 18 | 53.13% |
| MKSI240517P00125000 | 2024-04-16 11:55AM EDT | 125.00 | 9.20 | 11.40 | 11.90 | 0.00 | - | - | 2 | 53.22% |
| MKSI240517P00130000 | 2024-04-12 3:44PM EDT | 130.00 | 10.90 | 13.50 | 17.00 | 0.00 | - | - | 1 | 71.29% |
© 2024 Yahoo. All rights reserved.