UK markets open in 2 hours 55 minutes
NIKKEI 225
39,137.53 +67.85 (+0.17%) HANG SENG
19,233.56 -402.66 (-2.05%) CRUDE OIL
79.29 -0.51 (-0.64%) GOLD FUTURES
2,417.00 -21.50 (-0.88%) DOW
39,806.77 -196.82 (-0.49%) Bitcoin GBP
56,040.16 +3,520.00 (+6.70%)
Mobileye Global Inc. (MBLY)
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MBLY240621C00020000 | 2024-05-02 1:50PM EDT | 20.00 | 10.15 | 7.60 | 8.10 | 0.00 | - | - | 1 | 73.44% |
| MBLY240621C00022000 | 2024-05-01 3:04PM EDT | 22.00 | 7.21 | 5.70 | 6.00 | 0.00 | - | 10 | 3 | 55.66% |
| MBLY240621C00023000 | 2024-05-07 3:06PM EDT | 23.00 | 6.60 | 4.70 | 5.10 | 0.00 | - | - | 3 | 50.98% |
| MBLY240621C00024000 | 2024-04-29 11:18AM EDT | 24.00 | 4.40 | 3.90 | 4.10 | 0.00 | - | - | 50 | 53.22% |
| MBLY240621C00025000 | 2024-05-20 9:46AM EDT | 25.00 | 3.43 | 3.00 | 3.20 | -0.57 | -14.25% | 5 | 113 | 47.36% |
| MBLY240621C00026000 | 2024-05-10 11:28AM EDT | 26.00 | 2.60 | 2.35 | 2.55 | 0.00 | - | 1 | 49 | 49.07% |
| MBLY240621C00027000 | 2024-05-20 12:57PM EDT | 27.00 | 1.80 | 1.70 | 1.80 | -0.70 | -28.00% | 9 | 209 | 44.04% |
| MBLY240621C00028000 | 2024-05-20 1:49PM EDT | 28.00 | 1.20 | 1.20 | 1.30 | -0.46 | -27.71% | 84 | 667 | 43.95% |
| MBLY240621C00029000 | 2024-05-20 3:44PM EDT | 29.00 | 0.82 | 0.85 | 0.90 | -0.40 | -32.79% | 13 | 337 | 43.60% |
| MBLY240621C00030000 | 2024-05-20 2:50PM EDT | 30.00 | 0.55 | 0.55 | 0.60 | -0.35 | -38.89% | 39 | 445 | 43.26% |
| MBLY240621C00031000 | 2024-05-20 3:47PM EDT | 31.00 | 0.35 | 0.30 | 0.40 | -0.28 | -44.44% | 28 | 244 | 43.65% |
| MBLY240621C00032000 | 2024-05-20 2:46PM EDT | 32.00 | 0.23 | 0.15 | 0.30 | -0.17 | -42.50% | 47 | 593 | 46.00% |
| MBLY240621C00033000 | 2024-05-20 11:11AM EDT | 33.00 | 0.17 | 0.10 | 0.20 | -0.08 | -32.00% | 2 | 164 | 46.48% |
| MBLY240621C00034000 | 2024-05-20 10:39AM EDT | 34.00 | 0.14 | 0.05 | 0.15 | -0.06 | -30.00% | 17 | 171 | 48.34% |
| MBLY240621C00035000 | 2024-05-20 11:06AM EDT | 35.00 | 0.10 | 0.05 | 0.10 | -0.05 | -33.33% | 4 | 2,656 | 48.83% |
| MBLY240621C00036000 | 2024-05-17 2:34PM EDT | 36.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | 2 | 583 | 50.39% |
| MBLY240621C00037000 | 2024-05-08 11:04AM EDT | 37.00 | 0.16 | 0.00 | 0.25 | 0.00 | - | 20 | 37 | 60.16% |
| MBLY240621C00038000 | 2024-05-06 12:47PM EDT | 38.00 | 0.17 | 0.00 | 0.15 | 0.00 | - | 10 | 56 | 58.59% |
| MBLY240621C00039000 | 2024-05-20 9:43AM EDT | 39.00 | 0.15 | 0.00 | 0.20 | 0.00 | - | 3 | 7 | 65.63% |
| MBLY240621C00040000 | 2024-05-20 2:17PM EDT | 40.00 | 0.05 | 0.05 | 0.10 | -0.08 | -61.54% | 5 | 9 | 66.02% |
| MBLY240621C00045000 | 2024-05-20 12:13PM EDT | 45.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 14 | 5 | 82.42% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MBLY240621P00020000 | 2024-05-20 12:20PM EDT | 20.00 | 0.06 | 0.05 | 0.10 | +0.01 | +20.00% | 10 | 5 | 63.67% |
| MBLY240621P00021000 | 2024-05-17 2:40PM EDT | 21.00 | 0.10 | 0.05 | 0.10 | 0.00 | - | 1 | 3 | 55.47% |
| MBLY240621P00022000 | 2024-05-14 1:18PM EDT | 22.00 | 0.11 | 0.05 | 0.70 | 0.00 | - | 7 | 22 | 72.07% |
| MBLY240621P00023000 | 2024-05-20 12:09PM EDT | 23.00 | 0.12 | 0.10 | 0.15 | 0.00 | - | 3 | 1,143 | 47.17% |
| MBLY240621P00024000 | 2024-05-20 9:47AM EDT | 24.00 | 0.20 | 0.15 | 0.25 | +0.02 | +11.11% | 5 | 88 | 45.22% |
| MBLY240621P00025000 | 2024-05-20 3:57PM EDT | 25.00 | 0.32 | 0.30 | 0.40 | +0.02 | +6.67% | 3,098 | 709 | 43.07% |
| MBLY240621P00026000 | 2024-05-20 3:45PM EDT | 26.00 | 0.60 | 0.55 | 0.65 | +0.14 | +30.43% | 17 | 1,194 | 41.99% |
| MBLY240621P00027000 | 2024-05-20 3:57PM EDT | 27.00 | 1.00 | 0.95 | 1.00 | +0.20 | +25.00% | 3,271 | 390 | 40.92% |
| MBLY240621P00028000 | 2024-05-20 1:48PM EDT | 28.00 | 1.50 | 1.45 | 1.50 | +0.25 | +20.00% | 11 | 207 | 40.92% |
| MBLY240621P00029000 | 2024-05-20 11:46AM EDT | 29.00 | 2.00 | 2.05 | 2.15 | +0.40 | +25.00% | 10 | 914 | 41.99% |
| MBLY240621P00030000 | 2024-05-20 1:48PM EDT | 30.00 | 2.80 | 2.75 | 2.85 | +0.43 | +18.14% | 9 | 298 | 41.50% |
| MBLY240621P00031000 | 2024-05-16 11:35AM EDT | 31.00 | 3.20 | 3.50 | 3.70 | 0.00 | - | 1 | 447 | 43.65% |
| MBLY240621P00032000 | 2024-05-17 11:27AM EDT | 32.00 | 3.80 | 4.40 | 4.50 | 0.00 | - | 6 | 92 | 40.63% |
| MBLY240621P00033000 | 2024-05-15 1:31PM EDT | 33.00 | 4.30 | 5.20 | 5.60 | 0.00 | - | 1 | 31 | 52.25% |
| MBLY240621P00034000 | 2024-05-06 9:54AM EDT | 34.00 | 4.10 | 6.10 | 6.50 | 0.00 | - | 10 | 34 | 51.95% |
| MBLY240621P00035000 | 2024-05-06 9:45AM EDT | 35.00 | 4.91 | 7.10 | 7.60 | 0.00 | - | 2 | 2 | 63.57% |
| MBLY240621P00036000 | 2024-04-24 3:59PM EDT | 36.00 | 5.80 | 8.10 | 8.50 | 0.00 | - | - | 1 | 62.11% |
| MBLY240621P00037000 | 2024-04-25 9:32AM EDT | 37.00 | 6.70 | 9.10 | 9.50 | 0.00 | - | - | 0 | 66.80% |
© 2024 Yahoo. All rights reserved.