UK markets closed
NIKKEI 225
38,720.47 -156.24 (-0.40%) HANG SENG
18,112.63 +174.79 (+0.97%) CRUDE OIL
77.93 -0.57 (-0.73%) GOLD FUTURES
2,319.70 -35.10 (-1.49%) DOW
38,647.10 -65.11 (-0.17%) Bitcoin GBP
52,296.20 -1,177.96 (-2.20%)
MarketAxess Holdings Inc. (MKTX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MKTX240621C00185000 | 2024-05-15 9:45AM EDT | 185.00 | 29.00 | 10.40 | 20.00 | 0.00 | - | - | 1 | 95.26% |
| MKTX240621C00195000 | 2024-06-12 11:34AM EDT | 195.00 | 9.50 | 2.00 | 10.80 | 0.00 | - | 2 | 8 | 68.63% |
| MKTX240621C00200000 | 2024-06-13 1:43PM EDT | 200.00 | 3.90 | 0.45 | 6.20 | -2.95 | -43.07% | 4 | 112 | 52.30% |
| MKTX240621C00210000 | 2024-06-12 11:14AM EDT | 210.00 | 4.03 | 0.10 | 0.95 | +2.13 | +112.11% | 1 | 335 | 34.03% |
| MKTX240621C00220000 | 2024-06-05 3:50PM EDT | 220.00 | 0.40 | 0.05 | 0.75 | 0.00 | - | 12 | 92 | 48.83% |
| MKTX240621C00230000 | 2024-06-12 10:17AM EDT | 230.00 | 0.40 | 0.00 | 0.70 | 0.00 | - | 2 | 310 | 54.30% |
| MKTX240621C00240000 | 2024-06-03 10:52AM EDT | 240.00 | 0.95 | 0.00 | 4.80 | 0.00 | - | 5 | 91 | 105.81% |
| MKTX240621C00260000 | 2024-05-13 11:32AM EDT | 260.00 | 0.60 | 0.00 | 4.80 | 0.00 | - | 4 | 0 | 134.81% |
| MKTX240621C00290000 | 2024-05-07 9:52AM EDT | 290.00 | 0.05 | 0.00 | 0.65 | 0.00 | - | 1 | 1 | 116.50% |
| MKTX240621C00300000 | 2024-05-20 3:54PM EDT | 300.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 1 | 3 | 127.83% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MKTX240621P00165000 | 2024-04-22 10:10AM EDT | 165.00 | 1.70 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| MKTX240621P00170000 | 2024-06-13 3:18PM EDT | 170.00 | 0.20 | 0.00 | 0.65 | -1.92 | -90.57% | 4 | 19 | 59.96% |
| MKTX240621P00175000 | 2024-06-04 3:46PM EDT | 175.00 | 0.33 | 0.10 | 10.00 | 0.00 | - | 239 | 240 | 119.48% |
| MKTX240621P00180000 | 2024-06-10 2:01PM EDT | 180.00 | 0.55 | 0.20 | 4.80 | 0.00 | - | 1 | 10 | 76.42% |
| MKTX240621P00185000 | 2024-06-13 3:02PM EDT | 185.00 | 0.65 | 0.05 | 1.30 | -0.95 | -59.38% | 4 | 11 | 48.93% |
| MKTX240621P00190000 | 2024-06-12 9:57AM EDT | 190.00 | 1.03 | 0.00 | 4.20 | 0.00 | - | 6 | 254 | 65.72% |
| MKTX240621P00195000 | 2024-06-12 11:13AM EDT | 195.00 | 1.37 | 0.60 | 2.15 | 0.00 | - | 9 | 61 | 31.86% |
| MKTX240621P00200000 | 2024-06-11 10:15AM EDT | 200.00 | 6.98 | 1.00 | 6.40 | 0.00 | - | 1 | 115 | 48.38% |
| MKTX240621P00210000 | 2024-06-12 10:57AM EDT | 210.00 | 8.40 | 6.00 | 15.30 | 0.00 | - | 3 | 38 | 69.93% |
| MKTX240621P00220000 | 2024-06-10 11:14AM EDT | 220.00 | 23.16 | 16.00 | 25.00 | 0.00 | - | 20 | 11 | 90.77% |
| MKTX240621P00230000 | 2024-06-12 11:38AM EDT | 230.00 | 26.33 | 26.00 | 35.70 | 0.00 | - | 1 | 1 | 118.23% |
| MKTX240621P00240000 | 2024-05-09 9:53AM EDT | 240.00 | 37.50 | 36.20 | 46.00 | 0.00 | - | 1 | 0 | 68.75% |
| MKTX240621P00250000 | 2024-05-02 10:29AM EDT | 250.00 | 46.05 | 46.20 | 56.00 | 0.00 | - | - | 0 | 80.52% |
| MKTX240621P00260000 | 2024-06-06 2:32PM EDT | 260.00 | 55.34 | 56.00 | 65.90 | 0.00 | - | - | 0 | 84.86% |
| MKTX240621P00270000 | 2024-05-22 10:23AM EDT | 270.00 | 50.10 | 66.00 | 75.70 | 0.00 | - | 1 | 0 | 88.28% |
| MKTX240621P00280000 | 2024-05-16 3:52PM EDT | 280.00 | 61.58 | 76.00 | 85.90 | 0.00 | - | - | 0 | 103.91% |
© 2024 Yahoo. All rights reserved.