MKS Instruments, Inc. (MKSI)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor15 July 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MKSI220715C00095000 | 2021-12-29 4:59PM EDT | 95.00 | 84.53 | 77.30 | 81.50 | 0.00 | - | - | 2 | 463.21% |
| MKSI220715C00155000 | 2021-11-29 10:35AM EDT | 155.00 | 19.00 | 28.70 | 31.70 | 0.00 | - | - | 1 | 229.83% |
| MKSI220715C00170000 | 2021-12-30 4:35PM EDT | 170.00 | 22.00 | 19.70 | 22.30 | 0.00 | - | 3 | 3 | 196.89% |
| MKSI220715C00175000 | 2022-01-04 12:55PM EDT | 175.00 | 20.90 | 17.20 | 19.40 | 0.00 | - | 14 | 16 | 187.19% |
| MKSI220715C00180000 | 2021-12-08 12:12PM EDT | 180.00 | 13.50 | 13.90 | 16.60 | 0.00 | - | 1 | 7 | 174.85% |
| MKSI220715C00190000 | 2022-01-03 12:33PM EDT | 190.00 | 13.03 | 10.70 | 14.10 | 0.00 | - | 7 | 7 | 167.61% |
| MKSI220715C00195000 | 2021-12-27 2:04PM EDT | 195.00 | 10.80 | 9.10 | 11.90 | 0.00 | - | 1 | 2 | 160.22% |
| MKSI220715C00220000 | 2022-01-03 12:33PM EDT | 220.00 | 5.43 | 4.50 | 5.80 | 0.00 | - | 7 | 18 | 141.13% |
| MKSI220715C00230000 | 2021-12-27 3:17PM EDT | 230.00 | 4.40 | 3.20 | 5.40 | 0.00 | - | - | 1 | 140.14% |
Putsfor15 July 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MKSI220715P00125000 | 2021-12-30 3:44PM EDT | 125.00 | 2.75 | 2.20 | 4.10 | 0.00 | - | - | 1 | 14.55% |
| MKSI220715P00130000 | 2021-11-23 12:20PM EDT | 130.00 | 7.40 | 3.70 | 6.10 | 0.00 | - | - | 1 | 0.00% |
| MKSI220715P00135000 | 2021-11-26 1:57PM EDT | 135.00 | 9.72 | 4.90 | 6.10 | 0.00 | - | 1 | 1 | 0.00% |
| MKSI220715P00140000 | 2021-12-17 2:25PM EDT | 140.00 | 10.43 | 5.30 | 6.70 | 0.00 | - | 2 | 2 | 0.00% |
| MKSI220715P00145000 | 2021-12-14 11:29AM EDT | 145.00 | 11.40 | 5.60 | 7.90 | 0.00 | - | 6 | 12 | 0.00% |
| MKSI220715P00150000 | 2021-12-27 12:18PM EDT | 150.00 | 7.60 | 6.80 | 9.30 | 0.00 | - | 1 | 10 | 0.00% |
| MKSI220715P00155000 | 2022-01-03 3:07PM EDT | 155.00 | 9.40 | 9.90 | 11.20 | 0.00 | - | 6 | 20 | 0.00% |
| MKSI220715P00160000 | 2021-12-30 12:42PM EDT | 160.00 | 11.00 | 11.70 | 13.60 | 0.00 | - | - | 4 | 0.00% |
| MKSI220715P00165000 | 2022-01-05 11:34AM EDT | 165.00 | 12.00 | 13.30 | 14.70 | -0.90 | -6.98% | 14 | 10 | 0.00% |
© 2022 Yahoo. All rights reserved.
