Mobileye Global Inc. (MBLY)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 10:55AM EDT. Market open.
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 | 10.20 | 13.20 | 0.00 | - | - | 1 | 435.16% |
| MBLY240621C00020000 | 2024-05-02 1:50PM EDT | 20.00 | 10.15 | 5.10 | 7.90 | 0.00 | - | - | 1 | 212.11% |
| MBLY240621C00021000 | 2024-06-12 12:22PM EDT | 21.00 | 9.50 | 5.20 | 5.40 | 0.00 | - | - | 1 | 131.25% |
| MBLY240621C00022000 | 2024-06-14 3:59PM EDT | 22.00 | 6.20 | 4.20 | 4.50 | 0.00 | - | 15 | 18 | 123.05% |
| MBLY240621C00023000 | 2024-06-04 3:47PM EDT | 23.00 | 2.70 | 3.20 | 3.50 | 0.00 | - | 2 | 5 | 98.44% |
| MBLY240621C00024000 | 2024-06-17 10:53AM EDT | 24.00 | 4.00 | 2.05 | 2.45 | 0.00 | - | 4 | 50 | 90.23% |
| MBLY240621C00025000 | 2024-06-18 10:29AM EDT | 25.00 | 1.40 | 1.35 | 1.50 | -4.10 | -74.55% | 5 | 232 | 58.79% |
| MBLY240621C00026000 | 2024-06-18 10:23AM EDT | 26.00 | 0.85 | 0.75 | 0.80 | -1.29 | -60.28% | 1 | 287 | 59.96% |
| MBLY240621C00027000 | 2024-06-18 10:38AM EDT | 27.00 | 0.45 | 0.40 | 0.50 | -0.73 | -61.86% | 618 | 618 | 69.73% |
| MBLY240621C00028000 | 2024-06-18 10:34AM EDT | 28.00 | 0.25 | 0.25 | 0.30 | -0.58 | -69.88% | 365 | 1,530 | 79.10% |
| MBLY240621C00029000 | 2024-06-18 10:36AM EDT | 29.00 | 0.16 | 0.15 | 0.20 | -0.49 | -74.24% | 306 | 2,028 | 87.50% |
| MBLY240621C00030000 | 2024-06-18 10:39AM EDT | 30.00 | 0.13 | 0.10 | 0.15 | -0.36 | -70.59% | 978 | 3,516 | 97.27% |
| MBLY240621C00031000 | 2024-06-18 10:39AM EDT | 31.00 | 0.10 | 0.05 | 0.10 | -0.28 | -80.00% | 862 | 3,991 | 101.56% |
| MBLY240621C00032000 | 2024-06-18 10:40AM EDT | 32.00 | 0.05 | 0.05 | 0.10 | -0.28 | -77.78% | 347 | 3,323 | 116.41% |
| MBLY240621C00033000 | 2024-06-18 10:33AM EDT | 33.00 | 0.05 | 0.05 | 0.10 | -0.23 | -71.88% | 1,267 | 11,902 | 129.69% |
| MBLY240621C00034000 | 2024-06-18 10:31AM EDT | 34.00 | 0.05 | 0.00 | 0.10 | -0.15 | -75.00% | 175 | 3,602 | 132.81% |
| MBLY240621C00035000 | 2024-06-18 10:34AM EDT | 35.00 | 0.05 | 0.00 | 0.05 | -0.20 | -80.00% | 251 | 5,748 | 129.69% |
| MBLY240621C00036000 | 2024-06-18 10:32AM EDT | 36.00 | 0.05 | 0.00 | 0.05 | -0.10 | -66.67% | 13 | 3,557 | 140.63% |
| MBLY240621C00037000 | 2024-06-18 9:59AM EDT | 37.00 | 0.05 | 0.00 | 0.10 | -0.15 | -75.00% | 5 | 793 | 167.19% |
| MBLY240621C00038000 | 2024-06-18 10:16AM EDT | 38.00 | 0.05 | 0.00 | 0.05 | -0.05 | -50.00% | 3 | 904 | 159.38% |
| MBLY240621C00039000 | 2024-06-17 10:18AM EDT | 39.00 | 0.15 | 0.00 | 0.10 | 0.00 | - | 5 | 538 | 187.50% |
| MBLY240621C00040000 | 2024-06-18 10:30AM EDT | 40.00 | 0.03 | 0.00 | 0.05 | -0.02 | -40.00% | 32 | 3,359 | 178.13% |
| MBLY240621C00041000 | 2024-06-18 9:47AM EDT | 41.00 | 0.07 | 0.00 | 0.05 | -0.24 | -77.42% | 50 | 364 | 187.50% |
| MBLY240621C00042000 | 2024-06-17 12:01PM EDT | 42.00 | 0.06 | 0.00 | 0.50 | 0.00 | - | 15 | 137 | 287.50% |
| MBLY240621C00043000 | 2024-06-17 2:53PM EDT | 43.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 5 | 492 | 298.05% |
| MBLY240621C00044000 | 2024-06-13 2:04PM EDT | 44.00 | 0.30 | 0.00 | 0.30 | 0.00 | - | 214 | 411 | 278.91% |
| MBLY240621C00045000 | 2024-06-18 9:50AM EDT | 45.00 | 0.08 | 0.00 | 0.05 | +0.03 | +150.00% | 59 | 10,397 | 218.75% |
| MBLY240621C00046000 | 2024-06-12 1:31PM EDT | 46.00 | 0.15 | 0.00 | 0.35 | 0.00 | - | - | 575 | 305.47% |
| MBLY240621C00047000 | 2024-06-13 12:45PM EDT | 47.00 | 0.30 | 0.00 | 0.30 | 0.00 | - | 3 | 626 | 305.47% |
| MBLY240621C00048000 | 2024-06-14 3:25PM EDT | 48.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 9 | 509 | 293.75% |
| MBLY240621C00049000 | 2024-06-17 9:39AM EDT | 49.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 20 | 2,049 | 288.28% |
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 | 0.15 | 0.00 | - | 15 | 15 | 180.47% |
| MBLY240621P00020000 | 2024-05-21 10:38AM EDT | 20.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 9 | 21 | 156.25% |
| MBLY240621P00021000 | 2024-05-31 3:42PM EDT | 21.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 2 | 3 | 132.81% |
| MBLY240621P00022000 | 2024-06-10 11:39AM EDT | 22.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 38 | 89.06% |
| MBLY240621P00023000 | 2024-06-13 1:50PM EDT | 23.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 1,141 | 69.53% |
| MBLY240621P00024000 | 2024-06-18 10:31AM EDT | 24.00 | 0.03 | 0.00 | 0.05 | -0.02 | -40.00% | 3 | 3,523 | 50.00% |
| MBLY240621P00025000 | 2024-06-18 10:27AM EDT | 25.00 | 0.15 | 0.10 | 0.15 | +0.10 | +200.00% | 38 | 3,959 | 52.73% |
| MBLY240621P00026000 | 2024-06-18 10:38AM EDT | 26.00 | 0.50 | 0.45 | 0.55 | +0.28 | +127.27% | 109 | 3,040 | 55.66% |
| MBLY240621P00027000 | 2024-06-18 10:38AM EDT | 27.00 | 1.17 | 1.10 | 1.20 | +0.60 | +105.26% | 229 | 4,934 | 62.70% |
| MBLY240621P00028000 | 2024-06-18 10:22AM EDT | 28.00 | 1.96 | 1.80 | 2.05 | +0.89 | +83.18% | 34 | 2,690 | 63.28% |
| MBLY240621P00029000 | 2024-06-18 10:26AM EDT | 29.00 | 2.86 | 2.80 | 2.95 | +0.89 | +45.18% | 31 | 3,541 | 75.00% |
| MBLY240621P00030000 | 2024-06-18 10:25AM EDT | 30.00 | 3.80 | 3.60 | 3.90 | +1.15 | +43.40% | 3 | 1,935 | 98.05% |
| MBLY240621P00031000 | 2024-06-18 10:26AM EDT | 31.00 | 4.84 | 4.70 | 4.90 | +1.30 | +36.72% | 16 | 1,858 | 84.38% |
| MBLY240621P00032000 | 2024-06-17 12:16PM EDT | 32.00 | 4.44 | 5.60 | 5.90 | 0.00 | - | 6 | 778 | 130.47% |
| MBLY240621P00033000 | 2024-06-17 12:15PM EDT | 33.00 | 5.39 | 6.20 | 7.10 | 0.00 | - | 8 | 386 | 185.16% |
| MBLY240621P00034000 | 2024-06-18 9:38AM EDT | 34.00 | 6.96 | 7.60 | 7.90 | +0.51 | +7.91% | 25 | 188 | 159.38% |
| MBLY240621P00035000 | 2024-06-17 10:11AM EDT | 35.00 | 6.92 | 8.50 | 8.90 | 0.00 | - | 10 | 81 | 172.66% |
| MBLY240621P00036000 | 2024-04-24 3:59PM EDT | 36.00 | 5.80 | 8.30 | 10.90 | 0.00 | - | - | 1 | 342.38% |
| MBLY240621P00037000 | 2024-06-07 3:52PM EDT | 37.00 | 6.27 | 10.50 | 11.00 | 0.00 | - | 2 | 2 | 223.83% |
| MBLY240621P00039000 | 2024-06-11 10:08AM EDT | 39.00 | 8.30 | 12.50 | 12.90 | 0.00 | - | - | 2 | 220.31% |
| MBLY240621P00040000 | 2024-06-10 10:02AM EDT | 40.00 | 9.70 | 13.50 | 13.90 | 0.00 | - | - | 1 | 231.25% |
© 2024 Yahoo. All rights reserved.