Mobileye Global Inc. (MBLY)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
CallsforNovember 15, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MBLY241115C00015000 | 2024-04-25 12:15PM EDT | 15.00 | 16.70 | 9.70 | 12.90 | 0.00 | - | 1 | 3 | 66.60% |
| MBLY241115C00020000 | 2024-06-14 2:32PM EDT | 20.00 | 9.60 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 0.00% |
| MBLY241115C00021000 | 2024-06-05 12:23PM EDT | 21.00 | 5.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MBLY241115C00022000 | 2024-06-14 10:02AM EDT | 22.00 | 9.11 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MBLY241115C00023000 | 2024-06-17 12:05PM EDT | 23.00 | 7.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MBLY241115C00024000 | 2024-06-17 11:43AM EDT | 24.00 | 7.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MBLY241115C00025000 | 2024-06-17 11:27AM EDT | 25.00 | 6.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MBLY241115C00026000 | 2024-06-14 3:26PM EDT | 26.00 | 6.12 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| MBLY241115C00027000 | 2024-06-17 11:19AM EDT | 27.00 | 5.60 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| MBLY241115C00028000 | 2024-06-17 3:42PM EDT | 28.00 | 5.20 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.78% |
| MBLY241115C00029000 | 2024-06-17 3:42PM EDT | 29.00 | 4.70 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 1.56% |
| MBLY241115C00030000 | 2024-06-17 3:47PM EDT | 30.00 | 4.40 | 0.00 | 0.00 | 0.00 | - | 92 | 0 | 3.13% |
| MBLY241115C00031000 | 2024-06-17 3:51PM EDT | 31.00 | 4.07 | 0.00 | 0.00 | 0.00 | - | 69 | 0 | 6.25% |
| MBLY241115C00032000 | 2024-06-17 12:51PM EDT | 32.00 | 3.90 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| MBLY241115C00033000 | 2024-06-14 3:17PM EDT | 33.00 | 3.58 | 0.00 | 0.00 | 0.00 | - | 48 | 0 | 6.25% |
| MBLY241115C00034000 | 2024-06-17 1:25PM EDT | 34.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| MBLY241115C00035000 | 2024-06-17 3:59PM EDT | 35.00 | 3.07 | 0.00 | 0.00 | 0.00 | - | 1,286 | 0 | 6.25% |
| MBLY241115C00036000 | 2024-06-17 3:48PM EDT | 36.00 | 2.85 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 12.50% |
| MBLY241115C00037000 | 2024-06-17 3:44PM EDT | 37.00 | 2.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| MBLY241115C00038000 | 2024-06-17 9:45AM EDT | 38.00 | 2.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MBLY241115C00039000 | 2024-06-14 11:57AM EDT | 39.00 | 2.55 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| MBLY241115C00040000 | 2024-06-17 3:58PM EDT | 40.00 | 2.20 | 0.00 | 0.00 | 0.00 | - | 1,153 | 0 | 12.50% |
| MBLY241115C00041000 | 2024-06-17 10:46AM EDT | 41.00 | 2.31 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MBLY241115C00042000 | 2024-06-17 2:23PM EDT | 42.00 | 2.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MBLY241115C00043000 | 2024-06-12 11:46AM EDT | 43.00 | 2.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MBLY241115C00044000 | 2024-06-12 1:46PM EDT | 44.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| MBLY241115C00045000 | 2024-06-17 3:54PM EDT | 45.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 12.50% |
| MBLY241115C00046000 | 2024-06-14 2:04PM EDT | 46.00 | 1.42 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MBLY241115C00047000 | 2024-06-14 2:41PM EDT | 47.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| MBLY241115C00049000 | 2024-06-14 2:22PM EDT | 49.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
PutsforNovember 15, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MBLY241115P00015000 | 2024-06-11 3:44PM EDT | 15.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| MBLY241115P00020000 | 2024-06-13 10:03AM EDT | 20.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 305 | 0 | 12.50% |
| MBLY241115P00021000 | 2024-06-06 11:11AM EDT | 21.00 | 1.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MBLY241115P00022000 | 2024-06-17 12:19PM EDT | 22.00 | 1.85 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| MBLY241115P00023000 | 2024-06-13 10:18AM EDT | 23.00 | 1.86 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| MBLY241115P00024000 | 2024-06-13 9:59AM EDT | 24.00 | 2.26 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| MBLY241115P00025000 | 2024-06-17 2:20PM EDT | 25.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| MBLY241115P00026000 | 2024-06-14 1:12PM EDT | 26.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 3.13% |
| MBLY241115P00027000 | 2024-06-17 3:37PM EDT | 27.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.78% |
| MBLY241115P00028000 | 2024-06-12 10:49AM EDT | 28.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MBLY241115P00029000 | 2024-06-13 10:02AM EDT | 29.00 | 4.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MBLY241115P00030000 | 2024-06-13 12:02PM EDT | 30.00 | 4.93 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MBLY241115P00031000 | 2024-06-11 2:42PM EDT | 31.00 | 5.12 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MBLY241115P00032000 | 2024-06-12 10:07AM EDT | 32.00 | 5.60 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| MBLY241115P00033000 | 2024-06-17 2:13PM EDT | 33.00 | 8.00 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| MBLY241115P00034000 | 2024-06-12 10:10AM EDT | 34.00 | 6.90 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| MBLY241115P00035000 | 2024-06-17 3:30PM EDT | 35.00 | 9.70 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| MBLY241115P00036000 | 2024-06-13 3:49PM EDT | 36.00 | 9.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MBLY241115P00037000 | 2024-06-13 10:11AM EDT | 37.00 | 10.20 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 0.00% |
| MBLY241115P00038000 | 2024-06-12 10:43AM EDT | 38.00 | 10.10 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 0.00% |
| MBLY241115P00039000 | 2024-06-12 10:35AM EDT | 39.00 | 10.60 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| MBLY241115P00040000 | 2024-06-12 10:41AM EDT | 40.00 | 11.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MBLY241115P00041000 | 2024-06-14 12:26PM EDT | 41.00 | 14.30 | 0.00 | 0.00 | 0.00 | - | 74 | 0 | 0.00% |
| MBLY241115P00042000 | 2024-04-23 10:08AM EDT | 42.00 | 12.50 | 0.00 | 0.00 | 0.00 | - | - | 49 | 0.00% |
| MBLY241115P00043000 | 2024-05-07 9:52AM EDT | 43.00 | 13.60 | 15.50 | 17.40 | 0.00 | - | 1 | 0 | 64.99% |
| MBLY241115P00044000 | 2024-06-12 11:21AM EDT | 44.00 | 14.80 | 0.00 | 0.00 | 0.00 | - | 58 | 0 | 0.00% |
| MBLY241115P00045000 | 2024-04-19 11:22AM EDT | 45.00 | 14.60 | 16.20 | 16.70 | 0.00 | - | 2 | 6 | 0.00% |
© 2024 Yahoo. All rights reserved.