MKS Instruments, Inc. (MKSI)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MKSI250117C00100000 | 2024-05-31 12:09PM EDT | 100.00 | 31.05 | 38.00 | 42.50 | 0.00 | - | 10 | 15 | 52.89% |
| MKSI250117C00120000 | 2024-05-28 2:37PM EDT | 120.00 | 24.37 | 25.10 | 27.80 | 0.00 | - | 10 | 10 | 52.19% |
| MKSI250117C00125000 | 2024-06-04 3:03PM EDT | 125.00 | 16.39 | 22.10 | 23.80 | 0.00 | - | 2 | 2 | 48.38% |
| MKSI250117C00130000 | 2024-06-04 1:51PM EDT | 130.00 | 13.73 | 19.30 | 21.20 | 0.00 | - | 8 | 8 | 47.84% |
| MKSI250117C00150000 | 2024-05-28 2:37PM EDT | 150.00 | 10.67 | 10.30 | 12.80 | 0.00 | - | 10 | 10 | 45.91% |
| MKSI250117C00155000 | 2024-06-05 11:42AM EDT | 155.00 | 8.10 | 8.80 | 11.70 | 0.00 | - | 1 | 11 | 46.81% |
| MKSI250117C00160000 | 2024-06-12 12:19PM EDT | 160.00 | 10.60 | 8.10 | 9.70 | 0.00 | - | 49 | 48 | 45.06% |
| MKSI250117C00165000 | 2024-06-12 11:27AM EDT | 165.00 | 9.00 | 6.80 | 8.40 | 0.00 | - | 18 | 19 | 44.67% |
| MKSI250117C00180000 | 2024-05-22 9:30AM EDT | 180.00 | 4.60 | 4.00 | 5.50 | 0.00 | - | - | 1 | 44.14% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MKSI250117P00065000 | 2024-06-12 9:30AM EDT | 65.00 | 0.40 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 73.05% |
| MKSI250117P00070000 | 2024-06-12 9:30AM EDT | 70.00 | 0.55 | 0.00 | 4.80 | 0.00 | - | - | 1 | 66.75% |
| MKSI250117P00080000 | 2024-05-20 9:38AM EDT | 80.00 | 1.70 | 0.00 | 2.90 | 0.00 | - | - | 1 | 58.58% |
| MKSI250117P00085000 | 2024-06-07 12:46PM EDT | 85.00 | 1.75 | 0.00 | 3.40 | 0.00 | - | 1 | 1 | 55.97% |
| MKSI250117P00090000 | 2024-05-23 9:30AM EDT | 90.00 | 2.20 | 0.20 | 3.70 | 0.00 | - | 1 | 2 | 52.12% |
| MKSI250117P00110000 | 2024-06-05 1:16PM EDT | 110.00 | 6.40 | 5.20 | 8.50 | 0.00 | - | - | 1 | 48.38% |
| MKSI250117P00115000 | 2024-06-06 9:57AM EDT | 115.00 | 7.97 | 6.50 | 8.10 | 0.00 | - | - | 10 | 41.49% |
© 2024 Yahoo. All rights reserved.