Mobileye Global Inc. (MBLY)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MBLY240517C00015000 | 2024-05-01 10:20AM EDT | 15.00 | 13.40 | 13.40 | 16.40 | 0.00 | - | 8 | 9 | 373.83% |
| MBLY240517C00016000 | 2024-03-01 2:46PM EDT | 16.00 | 11.49 | 15.80 | 17.00 | 0.00 | - | 1 | 0 | 434.96% |
| MBLY240517C00018000 | 2024-03-08 11:20AM EDT | 18.00 | 10.80 | 12.50 | 15.00 | 0.00 | - | 2 | 0 | 325.49% |
| MBLY240517C00019000 | 2024-04-22 11:34AM EDT | 19.00 | 11.09 | 9.00 | 12.40 | 0.00 | - | 1 | 2 | 273.83% |
| MBLY240517C00020000 | 2024-04-19 10:52AM EDT | 20.00 | 11.00 | 8.60 | 11.60 | 0.00 | - | 2 | 18 | 112.89% |
| MBLY240517C00021000 | 2024-02-02 4:46PM EDT | 21.00 | 6.50 | 6.80 | 7.10 | 0.00 | - | 10 | 10 | 0.00% |
| MBLY240517C00022000 | 2024-03-21 9:48AM EDT | 22.00 | 9.00 | 8.20 | 8.60 | 0.00 | - | 1 | 2 | 132.23% |
| MBLY240517C00023000 | 2024-05-02 12:06PM EDT | 23.00 | 6.90 | 5.70 | 9.10 | 0.00 | - | 2 | 11 | 117.77% |
| MBLY240517C00024000 | 2024-04-30 3:45PM EDT | 24.00 | 6.78 | 4.80 | 8.00 | +2.98 | +78.42% | 8 | 76 | 103.71% |
| MBLY240517C00025000 | 2024-05-01 2:50PM EDT | 25.00 | 4.10 | 3.80 | 7.30 | 0.00 | - | 2 | 868 | 101.17% |
| MBLY240517C00026000 | 2024-05-02 11:11AM EDT | 26.00 | 3.90 | 4.00 | 4.30 | 0.00 | - | 30 | 510 | 54.30% |
| MBLY240517C00027000 | 2024-05-03 12:23PM EDT | 27.00 | 3.00 | 3.10 | 3.30 | -0.20 | -6.25% | 4 | 2,090 | 55.66% |
| MBLY240517C00028000 | 2024-05-03 9:52AM EDT | 28.00 | 1.65 | 2.20 | 2.45 | -0.84 | -33.73% | 3 | 1,359 | 51.37% |
| MBLY240517C00029000 | 2024-05-03 2:06PM EDT | 29.00 | 1.75 | 1.55 | 1.75 | -0.15 | -7.89% | 114 | 2,569 | 50.49% |
| MBLY240517C00030000 | 2024-05-03 3:42PM EDT | 30.00 | 1.04 | 1.00 | 1.15 | -0.36 | -25.71% | 161 | 1,984 | 48.44% |
| MBLY240517C00031000 | 2024-05-03 3:49PM EDT | 31.00 | 0.62 | 0.60 | 0.70 | -0.28 | -31.11% | 106 | 2,317 | 46.97% |
| MBLY240517C00032000 | 2024-05-03 3:13PM EDT | 32.00 | 0.32 | 0.30 | 0.40 | -0.23 | -41.82% | 1,008 | 4,968 | 46.29% |
| MBLY240517C00033000 | 2024-05-03 3:01PM EDT | 33.00 | 0.15 | 0.15 | 0.25 | -0.20 | -57.14% | 5 | 6,475 | 48.34% |
| MBLY240517C00034000 | 2024-05-03 10:37AM EDT | 34.00 | 0.08 | 0.05 | 0.15 | -0.12 | -60.00% | 66 | 2,458 | 49.81% |
| MBLY240517C00035000 | 2024-05-03 2:06PM EDT | 35.00 | 0.10 | 0.00 | 0.10 | +0.05 | +100.00% | 21 | 2,089 | 52.54% |
| MBLY240517C00036000 | 2024-05-01 3:01PM EDT | 36.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 4 | 2,494 | 51.95% |
| MBLY240517C00037000 | 2024-05-02 3:35PM EDT | 37.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 11 | 418 | 51.95% |
| MBLY240517C00038000 | 2024-04-30 11:00AM EDT | 38.00 | 0.10 | 0.00 | 0.30 | 0.00 | - | 1 | 584 | 79.49% |
| MBLY240517C00039000 | 2024-05-03 3:18PM EDT | 39.00 | 0.08 | 0.00 | 1.20 | +0.03 | +60.00% | 6 | 88 | 124.41% |
| MBLY240517C00040000 | 2024-04-25 12:08PM EDT | 40.00 | 0.05 | 0.00 | 1.20 | 0.00 | - | 10 | 653 | 131.93% |
| MBLY240517C00041000 | 2024-04-26 10:40AM EDT | 41.00 | 0.01 | 0.00 | 0.25 | -0.04 | -80.00% | 1 | 886 | 94.73% |
| MBLY240517C00042000 | 2024-05-03 3:20PM EDT | 42.00 | 0.05 | 0.00 | 0.15 | -0.05 | -50.00% | 1 | 389 | 91.41% |
| MBLY240517C00043000 | 2024-04-24 3:02PM EDT | 43.00 | 0.07 | 0.00 | 0.40 | 0.00 | - | 11 | 1,040 | 116.21% |
| MBLY240517C00044000 | 2024-04-24 9:30AM EDT | 44.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 1,439 | 85.94% |
| MBLY240517C00045000 | 2024-04-11 2:19PM EDT | 45.00 | 0.05 | 0.00 | 1.20 | 0.00 | - | 1 | 95 | 165.43% |
| MBLY240517C00050000 | 2024-04-18 10:36AM EDT | 50.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 3 | 147 | 139.06% |
| MBLY240517C00055000 | 2024-04-29 1:04PM EDT | 55.00 | 0.08 | 0.00 | 0.75 | 0.00 | - | 3 | 398 | 195.70% |
| MBLY240517C00060000 | 2024-03-06 12:35PM EDT | 60.00 | 0.05 | 0.00 | 1.00 | 0.00 | - | 3 | 12 | 229.49% |
| MBLY240517C00065000 | 2024-01-10 4:49PM EDT | 65.00 | 0.05 | 0.00 | 0.35 | 0.00 | - | 1 | 15 | 203.91% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MBLY240517P00015000 | 2024-03-28 1:06PM EDT | 15.00 | 0.07 | 0.00 | 0.50 | 0.00 | - | 5 | 41 | 230.08% |
| MBLY240517P00016000 | 2024-01-31 4:50PM EDT | 16.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | - | 100 | 50.00% |
| MBLY240517P00017000 | 2024-02-22 3:40PM EDT | 17.00 | 0.17 | 0.00 | 0.20 | 0.00 | - | 587 | 608 | 160.94% |
| MBLY240517P00018000 | 2024-02-23 12:10PM EDT | 18.00 | 0.35 | 0.00 | 0.25 | 0.00 | - | 1 | 5 | 153.13% |
| MBLY240517P00019000 | 2024-03-19 2:53PM EDT | 19.00 | 0.16 | 0.00 | 0.20 | 0.00 | - | 1 | 43 | 133.59% |
| MBLY240517P00020000 | 2024-04-29 10:09AM EDT | 20.00 | 0.04 | 0.00 | 0.35 | 0.00 | - | 1 | 808 | 135.16% |
| MBLY240517P00021000 | 2024-04-29 1:21PM EDT | 21.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 1 | 221 | 85.94% |
| MBLY240517P00022000 | 2024-04-29 11:18AM EDT | 22.00 | 0.05 | 0.00 | 0.45 | 0.00 | - | 2 | 136 | 115.63% |
| MBLY240517P00023000 | 2024-05-02 11:32AM EDT | 23.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 3,000 | 3,409 | 118.16% |
| MBLY240517P00024000 | 2024-05-02 3:29PM EDT | 24.00 | 0.05 | 0.00 | 1.10 | 0.00 | - | 26 | 742 | 118.36% |
| MBLY240517P00025000 | 2024-05-03 12:32PM EDT | 25.00 | 0.05 | 0.05 | 0.10 | -0.01 | -16.67% | 13 | 6,931 | 58.98% |
| MBLY240517P00026000 | 2024-05-03 2:50PM EDT | 26.00 | 0.09 | 0.05 | 0.10 | -0.04 | -30.77% | 2 | 11,569 | 51.95% |
| MBLY240517P00027000 | 2024-05-03 10:27AM EDT | 27.00 | 0.31 | 0.10 | 0.20 | +0.11 | +55.00% | 2 | 4,974 | 50.29% |
| MBLY240517P00028000 | 2024-05-03 1:38PM EDT | 28.00 | 0.36 | 0.25 | 0.35 | +0.06 | +20.00% | 47 | 1,326 | 47.36% |
| MBLY240517P00029000 | 2024-05-03 2:44PM EDT | 29.00 | 0.55 | 0.50 | 0.60 | -0.05 | -8.33% | 106 | 1,882 | 44.92% |
| MBLY240517P00030000 | 2024-05-03 3:56PM EDT | 30.00 | 1.00 | 0.95 | 1.05 | 0.00 | - | 115 | 3,930 | 45.41% |
| MBLY240517P00031000 | 2024-05-03 3:20PM EDT | 31.00 | 1.60 | 1.50 | 1.60 | +0.07 | +4.58% | 82 | 612 | 43.85% |
| MBLY240517P00032000 | 2024-05-03 1:34PM EDT | 32.00 | 2.48 | 0.50 | 2.35 | -2.02 | -44.89% | 1 | 375 | 45.22% |
| MBLY240517P00033000 | 2024-05-03 12:13PM EDT | 33.00 | 3.50 | 3.00 | 3.20 | -1.60 | -31.37% | 1 | 2,012 | 46.97% |
| MBLY240517P00034000 | 2024-04-25 9:45AM EDT | 34.00 | 4.60 | 3.10 | 4.20 | 0.00 | - | 1 | 170 | 56.35% |
| MBLY240517P00035000 | 2024-04-29 2:11PM EDT | 35.00 | 7.61 | 4.80 | 5.20 | 0.00 | - | 5 | 447 | 65.04% |
| MBLY240517P00036000 | 2024-05-01 12:13PM EDT | 36.00 | 8.00 | 3.90 | 7.40 | 0.00 | - | 4 | 3 | 143.07% |
| MBLY240517P00037000 | 2024-04-15 10:57AM EDT | 37.00 | 6.00 | 5.00 | 8.20 | 0.00 | - | 1 | 0 | 143.16% |
| MBLY240517P00038000 | 2024-04-24 10:53AM EDT | 38.00 | 7.00 | 6.20 | 9.80 | 0.00 | - | 95 | 0 | 58.98% |
| MBLY240517P00039000 | 2024-04-10 9:53AM EDT | 39.00 | 7.90 | 6.80 | 11.00 | 0.00 | - | 2 | 0 | 201.37% |
| MBLY240517P00040000 | 2024-04-29 10:11AM EDT | 40.00 | 12.50 | 7.80 | 12.10 | 0.00 | - | 1 | 0 | 215.14% |
| MBLY240517P00041000 | 2024-01-31 3:58PM EDT | 41.00 | 14.80 | 13.60 | 14.20 | 0.00 | - | 450 | 11 | 261.04% |
| MBLY240517P00042000 | 2024-02-07 3:24PM EDT | 42.00 | 15.40 | 14.20 | 14.60 | 0.00 | - | 26 | 11 | 246.48% |
| MBLY240517P00043000 | 2024-01-04 1:52PM EDT | 43.00 | 13.20 | 14.40 | 18.00 | 0.00 | - | 5 | 0 | 291.60% |
| MBLY240517P00044000 | 2024-01-04 12:30PM EDT | 44.00 | 14.20 | 15.80 | 19.20 | 0.00 | - | 4 | 0 | 313.09% |
| MBLY240517P00045000 | 2024-04-19 2:29PM EDT | 45.00 | 14.12 | 13.00 | 16.60 | 0.00 | - | 1 | 1 | 229.30% |
| MBLY240517P00050000 | 2023-12-28 4:59PM EDT | 50.00 | 8.30 | 21.30 | 21.90 | 0.00 | - | 1 | 0 | 261.33% |
| MBLY240517P00055000 | 2023-10-31 9:35AM EDT | 55.00 | 19.90 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 0.00% |
© 2024 Yahoo. All rights reserved.