MKS Instruments, Inc. (MKSI)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MKSI240719C00070000 | 2024-01-02 3:21PM EDT | 70.00 | 33.41 | 38.00 | 42.40 | 0.00 | - | - | 4 | 0.00% |
| MKSI240719C00080000 | 2023-12-18 2:58PM EDT | 80.00 | 21.85 | 28.20 | 30.50 | 0.00 | - | 10 | 11 | 0.00% |
| MKSI240719C00090000 | 2024-03-25 10:03AM EDT | 90.00 | 39.10 | 25.00 | 28.00 | 0.00 | - | 1 | 1 | 0.00% |
| MKSI240719C00095000 | 2024-04-19 3:55PM EDT | 95.00 | 18.14 | 27.30 | 31.00 | 0.00 | - | 1 | 5 | 59.49% |
| MKSI240719C00100000 | 2024-03-27 10:53AM EDT | 100.00 | 32.99 | 22.80 | 24.60 | 0.00 | - | 1 | 10 | 53.93% |
| MKSI240719C00105000 | 2024-03-27 10:54AM EDT | 105.00 | 28.72 | 19.10 | 20.90 | 0.00 | - | 2 | 10 | 52.64% |
| MKSI240719C00110000 | 2024-03-27 10:55AM EDT | 110.00 | 25.27 | 15.70 | 17.20 | 0.00 | - | 3 | 205 | 49.96% |
| MKSI240719C00115000 | 2024-03-13 11:27AM EDT | 115.00 | 21.10 | 15.80 | 17.50 | 0.00 | - | 5 | 6 | 60.43% |
| MKSI240719C00120000 | 2024-03-01 2:02PM EDT | 120.00 | 17.48 | 19.60 | 21.70 | 0.00 | - | 1 | 2 | 88.66% |
| MKSI240719C00125000 | 2024-04-18 2:05PM EDT | 125.00 | 5.70 | 8.50 | 9.40 | 0.00 | - | 1 | 5 | 48.58% |
| MKSI240719C00130000 | 2024-03-07 1:00PM EDT | 130.00 | 15.71 | 11.40 | 12.60 | 0.00 | - | 3 | 5 | 67.87% |
| MKSI240719C00135000 | 2024-04-23 1:45PM EDT | 135.00 | 3.30 | 5.00 | 5.70 | 0.00 | - | 9 | 37 | 46.89% |
| MKSI240719C00140000 | 2024-04-18 12:02PM EDT | 140.00 | 3.25 | 3.90 | 4.50 | 0.00 | - | 1 | 16 | 47.03% |
| MKSI240719C00145000 | 2024-04-16 2:58PM EDT | 145.00 | 3.70 | 3.00 | 3.50 | 0.00 | - | 7 | 9 | 47.00% |
| MKSI240719C00150000 | 2024-04-26 1:48PM EDT | 150.00 | 2.65 | 0.60 | 4.60 | -0.25 | -8.62% | 1 | 29 | 57.79% |
| MKSI240719C00155000 | 2024-03-27 1:41PM EDT | 155.00 | 5.20 | 1.45 | 2.35 | 0.00 | - | 23 | 23 | 48.89% |
| MKSI240719C00160000 | 2024-03-04 10:30AM EDT | 160.00 | 4.40 | 4.10 | 5.10 | 0.00 | - | 1 | 2 | 66.70% |
| MKSI240719C00165000 | 2024-04-09 10:52AM EDT | 165.00 | 2.79 | 0.95 | 3.20 | 0.00 | - | 1 | 16 | 54.43% |
| MKSI240719C00170000 | 2024-03-28 12:41PM EDT | 170.00 | 3.10 | 0.50 | 4.90 | 0.00 | - | 1 | 2 | 62.52% |
| MKSI240719C00185000 | 2024-04-10 9:30AM EDT | 185.00 | 1.25 | 0.00 | 4.80 | 0.00 | - | - | 1 | 69.92% |
| MKSI240719C00190000 | 2024-04-10 9:30AM EDT | 190.00 | 1.55 | 0.00 | 4.80 | 0.00 | - | 1 | 2 | 72.85% |
| MKSI240719C00195000 | 2024-04-19 2:04PM EDT | 195.00 | 0.40 | 0.10 | 0.40 | 0.00 | - | 10 | 13 | 52.05% |
| MKSI240719C00200000 | 2024-04-08 9:30AM EDT | 200.00 | 1.25 | 0.00 | 4.80 | 0.00 | - | - | 1 | 78.37% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MKSI240719P00045000 | 2023-11-16 1:21PM EDT | 45.00 | 0.75 | 0.00 | 1.50 | 0.00 | - | - | 5 | 120.80% |
| MKSI240719P00055000 | 2024-03-28 11:47AM EDT | 55.00 | 0.25 | 0.00 | 4.80 | 0.00 | - | 1 | 2 | 129.54% |
| MKSI240719P00065000 | 2024-01-10 10:46AM EDT | 65.00 | 1.00 | 0.00 | 2.00 | 0.00 | - | 3 | 5 | 85.01% |
| MKSI240719P00070000 | 2024-02-12 4:54PM EDT | 70.00 | 0.60 | 0.00 | 4.80 | 0.00 | - | 3 | 4 | 95.87% |
| MKSI240719P00075000 | 2024-01-23 11:30AM EDT | 75.00 | 1.20 | 0.00 | 4.80 | 0.00 | - | 1 | 134 | 86.18% |
| MKSI240719P00080000 | 2023-12-14 11:14AM EDT | 80.00 | 4.39 | 2.65 | 3.50 | 0.00 | - | 1 | 0 | 83.55% |
| MKSI240719P00085000 | 2024-02-15 1:42PM EDT | 85.00 | 2.07 | 0.40 | 2.70 | 0.00 | - | 1 | 12 | 59.89% |
| MKSI240719P00090000 | 2023-12-19 2:51PM EDT | 90.00 | 6.40 | 4.30 | 6.70 | 0.00 | - | - | 9 | 83.04% |
| MKSI240719P00095000 | 2024-02-08 4:49PM EDT | 95.00 | 3.75 | 0.35 | 4.90 | 0.00 | - | 3 | 29 | 53.87% |
| MKSI240719P00100000 | 2024-04-23 2:25PM EDT | 100.00 | 3.80 | 2.20 | 3.00 | 0.00 | - | 19 | 19 | 48.46% |
| MKSI240719P00105000 | 2024-04-23 1:49PM EDT | 105.00 | 5.40 | 3.40 | 3.90 | 0.00 | - | 2 | 23 | 45.69% |
| MKSI240719P00110000 | 2024-04-23 1:49PM EDT | 110.00 | 7.40 | 4.80 | 5.70 | 0.00 | - | 1 | 13 | 46.26% |
| MKSI240719P00115000 | 2024-04-23 1:49PM EDT | 115.00 | 9.90 | 6.60 | 7.50 | 0.00 | - | 1 | 29 | 44.95% |
| MKSI240719P00120000 | 2024-04-23 1:49PM EDT | 120.00 | 12.70 | 8.80 | 9.80 | 0.00 | - | 1 | 24 | 44.24% |
| MKSI240719P00125000 | 2024-04-16 1:21PM EDT | 125.00 | 12.70 | 11.50 | 12.50 | 0.00 | - | 2 | 21 | 43.62% |
| MKSI240719P00130000 | 2024-04-16 1:21PM EDT | 130.00 | 15.80 | 14.80 | 16.20 | 0.00 | - | 3 | 7 | 45.80% |
| MKSI240719P00135000 | 2024-02-23 2:16PM EDT | 135.00 | 19.30 | 14.70 | 17.50 | 0.00 | - | 8 | 8 | 35.03% |
| MKSI240719P00150000 | 2024-04-18 12:40PM EDT | 150.00 | 35.90 | 29.00 | 32.50 | 0.00 | - | - | 2 | 50.29% |
© 2024 Yahoo. All rights reserved.