MKS Instruments, Inc. (MKSI)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MKSI240621C00040000 | 2023-11-09 1:09PM EDT | 40.00 | 32.00 | 43.00 | 47.50 | 0.00 | - | - | 5 | 0.00% |
| MKSI240621C00060000 | 2023-12-14 10:30AM EDT | 60.00 | 32.73 | 40.50 | 45.00 | 0.00 | - | 1 | 2 | 0.00% |
| MKSI240621C00070000 | 2024-03-12 9:46AM EDT | 70.00 | 59.00 | 53.00 | 57.20 | 0.00 | - | 5 | 27 | 143.68% |
| MKSI240621C00075000 | 2023-11-30 12:26PM EDT | 75.00 | 16.30 | 30.10 | 32.70 | 0.00 | - | 1 | 58 | 0.00% |
| MKSI240621C00080000 | 2024-04-03 1:40PM EDT | 80.00 | 54.43 | 39.20 | 44.00 | 0.00 | - | 10 | 42 | 71.97% |
| MKSI240621C00085000 | 2023-10-23 3:09PM EDT | 85.00 | 6.50 | 6.70 | 7.10 | 0.00 | - | 13 | 13 | 0.00% |
| MKSI240621C00090000 | 2024-04-19 2:47PM EDT | 90.00 | 20.65 | 30.00 | 34.50 | 0.00 | - | 1 | 19 | 64.04% |
| MKSI240621C00095000 | 2023-11-08 10:32AM EDT | 95.00 | 1.95 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| MKSI240621C00100000 | 2024-01-24 11:43AM EDT | 100.00 | 20.79 | 24.60 | 27.50 | 0.00 | - | 1 | 87 | 77.47% |
| MKSI240621C00105000 | 2024-01-24 11:46AM EDT | 105.00 | 18.08 | 20.60 | 22.30 | 0.00 | - | 2 | 2 | 68.74% |
| MKSI240621C00110000 | 2024-02-13 2:06PM EDT | 110.00 | 16.12 | 18.50 | 21.50 | 0.00 | - | 55 | 102 | 78.55% |
| MKSI240621C00115000 | 2024-04-24 1:38PM EDT | 115.00 | 7.10 | 11.70 | 12.60 | 0.00 | - | 1 | 5 | 51.84% |
| MKSI240621C00120000 | 2024-04-26 10:20AM EDT | 120.00 | 8.50 | 9.10 | 9.70 | -0.50 | -5.56% | 1 | 38 | 50.07% |
| MKSI240621C00125000 | 2024-04-26 10:22AM EDT | 125.00 | 6.20 | 6.80 | 7.50 | +1.80 | +40.91% | 1 | 37 | 49.87% |
| MKSI240621C00130000 | 2024-04-23 3:55PM EDT | 130.00 | 2.70 | 5.00 | 5.50 | 0.00 | - | 4 | 13 | 48.56% |
| MKSI240621C00135000 | 2024-04-26 12:44PM EDT | 135.00 | 3.80 | 3.50 | 4.10 | +1.80 | +90.00% | 3 | 617 | 48.54% |
| MKSI240621C00140000 | 2024-04-12 12:14PM EDT | 140.00 | 2.80 | 2.55 | 3.00 | -1.70 | -37.78% | 2 | 10 | 48.44% |
| MKSI240621C00145000 | 2024-03-05 10:30AM EDT | 145.00 | 5.90 | 6.90 | 8.80 | 0.00 | - | 1 | 101 | 84.90% |
| MKSI240621C00150000 | 2024-04-03 1:28PM EDT | 150.00 | 5.60 | 0.95 | 1.80 | 0.00 | - | 2 | 12 | 50.66% |
| MKSI240621C00155000 | 2024-04-22 11:15AM EDT | 155.00 | 0.60 | 0.70 | 3.20 | 0.00 | - | 1 | 9 | 56.96% |
| MKSI240621C00160000 | 2024-03-21 9:42AM EDT | 160.00 | 2.75 | 0.00 | 1.80 | 0.00 | - | 1 | 25 | 50.24% |
| MKSI240621C00165000 | 2024-03-01 2:31PM EDT | 165.00 | 2.85 | 2.25 | 5.00 | 0.00 | - | 10 | 20 | 80.29% |
| MKSI240621C00175000 | 2024-03-28 9:30AM EDT | 175.00 | 2.05 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 78.71% |
| MKSI240621C00185000 | 2024-03-28 9:30AM EDT | 185.00 | 1.60 | 0.00 | 1.25 | 0.00 | - | 1 | 1 | 63.57% |
| MKSI240621C00190000 | 2024-04-08 9:30AM EDT | 190.00 | 1.05 | 0.00 | 4.80 | 0.00 | - | - | 1 | 90.04% |
| MKSI240621C00195000 | 2024-04-10 11:03AM EDT | 195.00 | 0.60 | 0.05 | 0.40 | 0.00 | - | - | 10 | 58.79% |
| MKSI240621C00200000 | 2024-04-10 11:04AM EDT | 200.00 | 0.75 | 0.00 | 4.80 | 0.00 | - | - | 18 | 96.85% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MKSI240621P00050000 | 2024-03-08 10:48AM EDT | 50.00 | 0.40 | 0.00 | 4.80 | 0.00 | - | 1 | 2 | 176.64% |
| MKSI240621P00055000 | 2024-03-08 10:48AM EDT | 55.00 | 0.35 | 0.00 | 4.80 | 0.00 | - | 1 | 38 | 160.11% |
| MKSI240621P00060000 | 2023-11-03 2:44PM EDT | 60.00 | 4.65 | 1.00 | 1.65 | 0.00 | - | 1 | 3 | 124.37% |
| MKSI240621P00065000 | 2024-01-17 4:17PM EDT | 65.00 | 0.91 | 0.00 | 4.80 | 0.00 | - | 3 | 6 | 131.27% |
| MKSI240621P00070000 | 2024-01-30 10:32AM EDT | 70.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 25.00% |
| MKSI240621P00075000 | 2024-02-14 1:29PM EDT | 75.00 | 0.90 | 0.20 | 5.00 | 0.00 | - | 1 | 20 | 109.16% |
| MKSI240621P00080000 | 2024-01-18 4:07PM EDT | 80.00 | 2.15 | 0.45 | 5.00 | 0.00 | - | 1 | 32 | 99.19% |
| MKSI240621P00085000 | 2023-12-19 12:32PM EDT | 85.00 | 4.45 | 2.55 | 4.80 | 0.00 | - | 1 | 75 | 98.05% |
| MKSI240621P00090000 | 2024-03-19 10:34AM EDT | 90.00 | 1.40 | 1.30 | 1.80 | 0.00 | - | 1 | 32 | 64.67% |
| MKSI240621P00095000 | 2024-02-27 12:35PM EDT | 95.00 | 2.20 | 0.15 | 4.80 | 0.00 | - | 1 | 2 | 65.16% |
| MKSI240621P00100000 | 2024-04-18 9:37AM EDT | 100.00 | 3.06 | 1.50 | 2.15 | 0.00 | - | 2 | 47 | 52.59% |
| MKSI240621P00105000 | 2024-04-26 3:56PM EDT | 105.00 | 2.65 | 1.30 | 2.90 | -0.55 | -17.19% | 1 | 43 | 49.18% |
| MKSI240621P00110000 | 2024-04-26 1:15PM EDT | 110.00 | 3.90 | 3.50 | 4.20 | -2.20 | -36.07% | 8 | 29 | 47.78% |
| MKSI240621P00115000 | 2024-04-26 3:09PM EDT | 115.00 | 5.30 | 5.50 | 6.00 | -3.10 | -36.90% | 4 | 14 | 47.02% |
| MKSI240621P00120000 | 2024-04-26 1:49PM EDT | 120.00 | 7.30 | 7.60 | 8.20 | -3.90 | -34.82% | 2 | 17 | 46.03% |
| MKSI240621P00125000 | 2024-04-26 1:49PM EDT | 125.00 | 9.90 | 10.30 | 11.00 | +2.90 | +41.43% | 2 | 11 | 45.85% |
| MKSI240621P00130000 | 2024-04-11 12:27PM EDT | 130.00 | 11.60 | 13.30 | 14.40 | 0.00 | - | 1 | 0 | 46.61% |
| MKSI240621P00135000 | 2024-04-22 11:15AM EDT | 135.00 | 28.03 | 15.10 | 19.50 | 0.00 | - | 1 | 3 | 55.36% |
| MKSI240621P00165000 | 2024-04-04 1:43PM EDT | 165.00 | 32.00 | 42.00 | 46.70 | 0.00 | - | 1 | 0 | 70.70% |
| MKSI240621P00170000 | 2024-04-04 2:07PM EDT | 170.00 | 37.20 | 47.00 | 51.50 | 0.00 | - | 1 | 0 | 73.22% |
© 2024 Yahoo. All rights reserved.