UK markets closed
NIKKEI 225
38,274.05 -131.61 (-0.34%) HANG SENG
17,763.03 +16.12 (+0.09%) CRUDE OIL
79.29 -2.64 (-3.22%) GOLD FUTURES
2,333.40 +30.50 (+1.32%) DOW
38,063.24 +247.32 (+0.65%) Bitcoin GBP
45,716.14 -2,316.57 (-4.82%)
MKS Instruments, Inc. (MKSI)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 03:41PM EDT. Market open.
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MKSI240517C00080000 | 2024-04-03 1:40PM EDT | 80.00 | 54.23 | 37.50 | 41.80 | 0.00 | - | 20 | 10 | 167.77% |
| MKSI240517C00105000 | 2024-04-22 2:39PM EDT | 105.00 | 9.16 | 14.20 | 17.90 | 0.00 | - | 5 | 5 | 91.80% |
| MKSI240517C00110000 | 2024-04-30 12:58PM EDT | 110.00 | 12.65 | 10.60 | 13.50 | 0.00 | - | 1 | 3 | 82.52% |
| MKSI240517C00115000 | 2024-04-30 1:01PM EDT | 115.00 | 9.00 | 7.90 | 8.60 | 0.00 | - | 1 | 6 | 72.05% |
| MKSI240517C00120000 | 2024-04-30 1:15PM EDT | 120.00 | 5.60 | 5.00 | 5.90 | 0.00 | - | 1 | 30 | 67.02% |
| MKSI240517C00125000 | 2024-04-30 1:02PM EDT | 125.00 | 3.70 | 3.10 | 3.60 | 0.00 | - | 2 | 16 | 63.23% |
| MKSI240517C00130000 | 2024-04-30 9:40AM EDT | 130.00 | 3.00 | 1.70 | 2.35 | 0.00 | - | 1 | 112 | 61.91% |
| MKSI240517C00135000 | 2024-04-29 2:49PM EDT | 135.00 | 1.77 | 0.90 | 1.40 | 0.00 | - | 4 | 13 | 60.69% |
| MKSI240517C00140000 | 2024-04-26 2:31PM EDT | 140.00 | 0.80 | 0.50 | 1.65 | 0.00 | - | 3 | 10 | 69.29% |
| MKSI240517C00145000 | 2024-04-12 11:42AM EDT | 145.00 | 1.75 | 0.30 | 4.80 | 0.00 | - | 4 | 4 | 102.69% |
| MKSI240517C00150000 | 2024-04-29 1:21PM EDT | 150.00 | 0.25 | 0.00 | 2.00 | 0.00 | - | 2 | 4 | 85.35% |
| MKSI240517C00155000 | 2024-04-01 9:49AM EDT | 155.00 | 2.60 | 0.00 | 1.15 | 0.00 | - | 1 | 1 | 82.23% |
| MKSI240517C00165000 | 2024-04-03 1:32PM EDT | 165.00 | 1.50 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 135.79% |
| MKSI240517C00175000 | 2024-03-20 3:33PM EDT | 175.00 | 1.25 | 0.00 | 4.80 | 0.00 | - | - | 1 | 150.76% |
| MKSI240517C00180000 | 2024-04-22 10:19AM EDT | 180.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 8 | 13 | 74.22% |
| MKSI240517C00185000 | 2024-03-14 10:46AM EDT | 185.00 | 0.90 | 0.00 | 0.20 | 0.00 | - | 19 | 19 | 91.41% |
| MKSI240517C00190000 | 2024-04-16 3:58PM EDT | 190.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 268 | 373 | 82.03% |
| MKSI240517C00195000 | 2024-04-17 1:19PM EDT | 195.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 37 | 85.94% |
| MKSI240517C00200000 | 2024-04-11 1:12PM EDT | 200.00 | 0.06 | 0.00 | 0.05 | 0.00 | - | - | 391 | 89.84% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MKSI240517P00090000 | 2024-04-25 1:45PM EDT | 90.00 | 0.27 | 0.00 | 4.80 | 0.00 | - | 1 | 2 | 124.81% |
| MKSI240517P00100000 | 2024-04-30 3:15PM EDT | 100.00 | 0.48 | 0.30 | 0.80 | 0.00 | - | 1 | 203 | 54.88% |
| MKSI240517P00105000 | 2024-04-29 10:07AM EDT | 105.00 | 0.98 | 0.60 | 1.35 | 0.00 | - | 20 | 192 | 56.01% |
| MKSI240517P00110000 | 2024-04-26 12:34PM EDT | 110.00 | 2.00 | 1.55 | 2.05 | 0.00 | - | 6 | 11 | 48.76% |
| MKSI240517P00115000 | 2024-04-30 3:15PM EDT | 115.00 | 5.26 | 2.90 | 3.70 | +2.08 | +65.41% | 3 | 35 | 46.52% |
| MKSI240517P00120000 | 2024-04-26 2:50PM EDT | 120.00 | 5.10 | 5.00 | 6.00 | 0.00 | - | 6 | 18 | 42.70% |
| MKSI240517P00125000 | 2024-04-16 11:55AM EDT | 125.00 | 9.20 | 8.20 | 9.30 | 0.00 | - | - | 2 | 39.89% |
| MKSI240517P00130000 | 2024-04-12 3:44PM EDT | 130.00 | 10.90 | 11.60 | 13.90 | 0.00 | - | - | 1 | 46.34% |
© 2024 Yahoo. All rights reserved.