MKS Instruments, Inc. (MKSI)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MKSI241018C00090000 | 2024-03-21 1:55PM EDT | 90.00 | 45.80 | 22.60 | 27.40 | 0.00 | - | - | 10 | 37.15% |
| MKSI241018C00095000 | 2024-04-19 2:47PM EDT | 95.00 | 21.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MKSI241018C00100000 | 2024-04-19 3:55PM EDT | 100.00 | 18.64 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MKSI241018C00105000 | 2024-03-27 10:54AM EDT | 105.00 | 29.79 | 22.60 | 24.50 | 0.00 | - | 2 | 4 | 60.62% |
| MKSI241018C00110000 | 2024-03-27 10:55AM EDT | 110.00 | 26.53 | 18.90 | 21.20 | 0.00 | - | 3 | 8 | 57.00% |
| MKSI241018C00115000 | 2024-02-20 10:30AM EDT | 115.00 | 22.50 | 24.30 | 27.50 | 0.00 | - | - | 1 | 83.56% |
| MKSI241018C00120000 | 2024-04-29 3:00PM EDT | 120.00 | 16.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| MKSI241018C00125000 | 2024-02-22 1:33PM EDT | 125.00 | 16.49 | 16.60 | 20.40 | 0.00 | - | 2 | 3 | 71.38% |
| MKSI241018C00130000 | 2024-04-23 10:59AM EDT | 130.00 | 8.31 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| MKSI241018C00135000 | 2024-03-07 4:44PM EDT | 135.00 | 18.55 | 14.60 | 16.00 | 0.00 | - | 2 | 3 | 71.11% |
| MKSI241018C00140000 | 2024-05-01 10:21AM EDT | 140.00 | 7.08 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| MKSI241018C00145000 | 2024-03-28 9:54AM EDT | 145.00 | 12.30 | 6.00 | 7.80 | 0.00 | - | 10 | 10 | 51.40% |
| MKSI241018C00150000 | 2024-04-26 3:12PM EDT | 150.00 | 6.20 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| MKSI241018C00155000 | 2024-04-23 11:12AM EDT | 155.00 | 3.49 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| MKSI241018C00160000 | 2024-03-04 3:54PM EDT | 160.00 | 7.60 | 8.10 | 9.30 | 0.00 | - | 21 | 21 | 67.89% |
| MKSI241018C00170000 | 2024-04-04 3:52PM EDT | 170.00 | 5.86 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 12.50% |
| MKSI241018C00175000 | 2024-04-18 12:02PM EDT | 175.00 | 2.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MKSI241018C00180000 | 2024-03-26 10:50AM EDT | 180.00 | 3.20 | 0.30 | 4.80 | 0.00 | - | 1 | 1 | 52.23% |
| MKSI241018C00190000 | 2024-04-16 9:30AM EDT | 190.00 | 1.95 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| MKSI241018C00195000 | 2024-04-16 9:30AM EDT | 195.00 | 1.70 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
Putsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MKSI241018P00060000 | 2024-02-15 1:42PM EDT | 60.00 | 2.08 | 0.00 | 1.95 | 0.00 | - | 1 | 1 | 62.74% |
| MKSI241018P00070000 | 2024-03-22 10:21AM EDT | 70.00 | 1.00 | 0.10 | 2.65 | 0.00 | - | 3 | 3 | 54.39% |
| MKSI241018P00085000 | 2024-04-26 12:58PM EDT | 85.00 | 2.10 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 12.50% |
| MKSI241018P00090000 | 2024-04-26 10:15AM EDT | 90.00 | 2.95 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 6.25% |
| MKSI241018P00095000 | 2024-04-23 11:22AM EDT | 95.00 | 5.10 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| MKSI241018P00100000 | 2024-03-18 2:19PM EDT | 100.00 | 6.11 | 5.10 | 7.80 | 0.00 | - | 1 | 21 | 48.43% |
| MKSI241018P00105000 | 2024-04-04 3:52PM EDT | 105.00 | 6.12 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 3.13% |
| MKSI241018P00115000 | 2024-04-26 1:53PM EDT | 115.00 | 10.20 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.10% |
| MKSI241018P00120000 | 2024-04-26 3:31PM EDT | 120.00 | 12.40 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| MKSI241018P00125000 | 2024-04-26 2:00PM EDT | 125.00 | 15.10 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 0.00% |
| MKSI241018P00150000 | 2024-04-04 3:52PM EDT | 150.00 | 28.57 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.