Mobileye Global Inc. (MBLY)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MBLY240621C00015000 | 2024-06-10 11:58AM EDT | 15.00 | 17.50 | 10.90 | 14.70 | 0.00 | - | - | 1 | 373.44% |
| MBLY240621C00020000 | 2024-05-02 1:50PM EDT | 20.00 | 10.15 | 5.10 | 7.90 | 0.00 | - | - | 1 | 245.31% |
| MBLY240621C00021000 | 2024-06-12 12:22PM EDT | 21.00 | 9.50 | 6.50 | 6.80 | 0.00 | - | - | 1 | 143.75% |
| MBLY240621C00022000 | 2024-06-14 3:59PM EDT | 22.00 | 6.20 | 5.50 | 5.80 | 0.00 | - | 15 | 18 | 123.44% |
| MBLY240621C00023000 | 2024-06-04 3:47PM EDT | 23.00 | 2.70 | 4.50 | 4.80 | 0.00 | - | 2 | 5 | 102.34% |
| MBLY240621C00024000 | 2024-06-07 10:03AM EDT | 24.00 | 4.00 | 3.50 | 3.80 | -1.50 | -27.27% | 4 | 48 | 82.81% |
| MBLY240621C00025000 | 2024-06-11 3:28PM EDT | 25.00 | 5.50 | 2.60 | 2.85 | 0.00 | - | 18 | 232 | 79.30% |
| MBLY240621C00026000 | 2024-06-17 1:45PM EDT | 26.00 | 2.14 | 1.55 | 2.60 | +0.14 | +7.00% | 13 | 276 | 97.85% |
| MBLY240621C00027000 | 2024-06-17 3:57PM EDT | 27.00 | 1.18 | 1.15 | 1.25 | -0.47 | -28.48% | 277 | 620 | 76.07% |
| MBLY240621C00028000 | 2024-06-17 3:58PM EDT | 28.00 | 0.83 | 0.80 | 0.85 | -0.33 | -28.45% | 658 | 1,344 | 87.30% |
| MBLY240621C00029000 | 2024-06-17 3:53PM EDT | 29.00 | 0.65 | 0.55 | 0.65 | -0.25 | -27.78% | 614 | 1,857 | 99.02% |
| MBLY240621C00030000 | 2024-06-17 3:59PM EDT | 30.00 | 0.49 | 0.45 | 0.50 | -0.21 | -30.00% | 1,301 | 2,841 | 112.31% |
| MBLY240621C00031000 | 2024-06-17 3:59PM EDT | 31.00 | 0.38 | 0.35 | 0.40 | -0.18 | -32.14% | 3,319 | 2,740 | 122.85% |
| MBLY240621C00032000 | 2024-06-17 3:59PM EDT | 32.00 | 0.33 | 0.25 | 0.35 | -0.13 | -28.26% | 331 | 3,241 | 132.23% |
| MBLY240621C00033000 | 2024-06-17 3:59PM EDT | 33.00 | 0.28 | 0.25 | 0.30 | -0.07 | -20.00% | 1,846 | 12,576 | 146.09% |
| MBLY240621C00034000 | 2024-06-17 3:59PM EDT | 34.00 | 0.20 | 0.15 | 0.25 | -0.14 | -41.18% | 94 | 3,595 | 148.83% |
| MBLY240621C00035000 | 2024-06-17 3:54PM EDT | 35.00 | 0.25 | 0.15 | 0.20 | -0.04 | -13.79% | 503 | 5,842 | 158.20% |
| MBLY240621C00036000 | 2024-06-17 3:45PM EDT | 36.00 | 0.15 | 0.10 | 0.20 | -0.05 | -25.00% | 248 | 3,608 | 166.02% |
| MBLY240621C00037000 | 2024-06-17 2:39PM EDT | 37.00 | 0.20 | 0.00 | 0.20 | 0.00 | - | 250 | 704 | 164.84% |
| MBLY240621C00038000 | 2024-06-17 3:50PM EDT | 38.00 | 0.10 | 0.05 | 0.15 | -0.05 | -33.33% | 252 | 957 | 175.78% |
| MBLY240621C00039000 | 2024-06-17 10:18AM EDT | 39.00 | 0.15 | 0.05 | 0.15 | 0.00 | - | 5 | 540 | 187.50% |
| MBLY240621C00040000 | 2024-06-17 3:18PM EDT | 40.00 | 0.05 | 0.05 | 0.10 | -0.07 | -58.33% | 162 | 3,406 | 188.28% |
| MBLY240621C00041000 | 2024-06-14 9:47AM EDT | 41.00 | 0.31 | 0.00 | 0.15 | 0.00 | - | 302 | 364 | 198.44% |
| MBLY240621C00042000 | 2024-06-17 12:01PM EDT | 42.00 | 0.06 | 0.00 | 0.20 | -0.14 | -70.00% | 15 | 132 | 217.97% |
| MBLY240621C00043000 | 2024-06-17 2:53PM EDT | 43.00 | 0.05 | 0.00 | 0.55 | -0.10 | -66.67% | 5 | 487 | 277.73% |
| MBLY240621C00044000 | 2024-06-13 2:04PM EDT | 44.00 | 0.30 | 0.00 | 0.55 | 0.00 | - | 214 | 411 | 288.28% |
| MBLY240621C00045000 | 2024-06-17 2:26PM EDT | 45.00 | 0.05 | 0.00 | 0.05 | -0.05 | -50.00% | 497 | 10,535 | 200.00% |
| MBLY240621C00046000 | 2024-06-12 1:31PM EDT | 46.00 | 0.15 | 0.00 | 0.50 | 0.00 | - | - | 575 | 301.95% |
| MBLY240621C00047000 | 2024-06-13 12:45PM EDT | 47.00 | 0.30 | 0.00 | 0.50 | 0.00 | - | 3 | 626 | 311.33% |
| MBLY240621C00048000 | 2024-06-14 3:25PM EDT | 48.00 | 0.05 | 0.00 | 0.35 | 0.00 | - | 9 | 509 | 299.22% |
| MBLY240621C00049000 | 2024-06-17 9:39AM EDT | 49.00 | 0.05 | 0.00 | 0.05 | -0.07 | -58.33% | 20 | 2,029 | 229.69% |
PutsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MBLY240621P00019000 | 2024-05-30 12:49PM EDT | 19.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 15 | 15 | 168.75% |
| MBLY240621P00020000 | 2024-05-21 10:38AM EDT | 20.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 9 | 21 | 148.44% |
| MBLY240621P00021000 | 2024-05-31 3:42PM EDT | 21.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 3 | 128.13% |
| MBLY240621P00022000 | 2024-06-10 11:39AM EDT | 22.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 38 | 109.38% |
| MBLY240621P00023000 | 2024-06-13 1:50PM EDT | 23.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 1,141 | 90.63% |
| MBLY240621P00024000 | 2024-06-14 9:51AM EDT | 24.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 3,523 | 72.66% |
| MBLY240621P00025000 | 2024-06-17 12:08PM EDT | 25.00 | 0.05 | 0.05 | 0.10 | -0.05 | -50.00% | 10 | 3,949 | 69.14% |
| MBLY240621P00026000 | 2024-06-17 3:58PM EDT | 26.00 | 0.22 | 0.15 | 0.25 | +0.01 | +4.76% | 455 | 2,706 | 66.21% |
| MBLY240621P00027000 | 2024-06-17 3:47PM EDT | 27.00 | 0.57 | 0.50 | 0.65 | +0.07 | +14.00% | 366 | 4,864 | 73.83% |
| MBLY240621P00028000 | 2024-06-17 3:30PM EDT | 28.00 | 1.07 | 1.15 | 1.25 | +0.06 | +5.94% | 198 | 2,655 | 85.06% |
| MBLY240621P00029000 | 2024-06-17 3:48PM EDT | 29.00 | 1.97 | 1.95 | 2.00 | +0.27 | +15.88% | 462 | 3,559 | 96.68% |
| MBLY240621P00030000 | 2024-06-17 12:15PM EDT | 30.00 | 2.65 | 2.55 | 2.95 | 0.00 | - | 69 | 1,946 | 98.44% |
| MBLY240621P00031000 | 2024-06-17 1:09PM EDT | 31.00 | 3.54 | 3.50 | 3.80 | +0.18 | +5.36% | 15 | 1,867 | 106.45% |
| MBLY240621P00032000 | 2024-06-17 12:16PM EDT | 32.00 | 4.44 | 4.60 | 4.80 | +0.14 | +3.26% | 6 | 778 | 132.23% |
| MBLY240621P00033000 | 2024-06-17 12:15PM EDT | 33.00 | 5.39 | 5.40 | 5.80 | +1.17 | +27.73% | 8 | 382 | 133.40% |
| MBLY240621P00034000 | 2024-06-14 1:56PM EDT | 34.00 | 6.45 | 6.40 | 6.70 | 0.00 | - | 2 | 188 | 138.67% |
| MBLY240621P00035000 | 2024-06-17 10:11AM EDT | 35.00 | 6.92 | 7.30 | 7.70 | +3.72 | +116.25% | 10 | 91 | 139.84% |
| MBLY240621P00036000 | 2024-04-24 3:59PM EDT | 36.00 | 5.80 | 8.30 | 10.90 | 0.00 | - | - | 1 | 312.11% |
| MBLY240621P00037000 | 2024-06-07 3:52PM EDT | 37.00 | 6.27 | 9.10 | 9.70 | 0.00 | - | 2 | 2 | 50.00% |
| MBLY240621P00039000 | 2024-06-11 10:08AM EDT | 39.00 | 8.30 | 11.20 | 11.70 | 0.00 | - | - | 2 | 166.41% |
| MBLY240621P00040000 | 2024-06-10 10:02AM EDT | 40.00 | 9.70 | 12.10 | 12.80 | 0.00 | - | - | 1 | 176.56% |
© 2024 Yahoo. All rights reserved.