Malibu Boats, Inc. (MBUU)
NasdaqGM - NasdaqGM 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MBUU240517C00030000 | 2024-05-03 3:53PM EDT | 30.00 | 2.85 | 3.10 | 8.00 | 0.00 | - | 4 | 4 | 217.19% |
| MBUU240517C00035000 | 2024-05-08 2:08PM EDT | 35.00 | 1.00 | 0.65 | 1.35 | +0.35 | +53.85% | 7 | 54 | 43.56% |
| MBUU240517C00040000 | 2024-04-29 1:29PM EDT | 40.00 | 0.35 | 0.00 | 0.10 | 0.00 | - | 3 | 59 | 48.44% |
| MBUU240517C00045000 | 2024-05-07 9:30AM EDT | 45.00 | 0.75 | 0.00 | 2.70 | 0.00 | - | 12 | 83 | 174.12% |
| MBUU240517C00050000 | 2024-04-15 1:47PM EDT | 50.00 | 0.15 | 0.00 | 0.25 | 0.00 | - | 1 | 95 | 116.02% |
| MBUU240517C00055000 | 2024-04-22 1:36PM EDT | 55.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 10 | 76 | 121.88% |
| MBUU240517C00060000 | 2024-03-20 3:48PM EDT | 60.00 | 0.10 | 0.00 | 4.80 | 0.00 | - | 11 | 37 | 338.67% |
| MBUU240517C00065000 | 2024-02-12 11:08AM EDT | 65.00 | 0.42 | 0.00 | 0.75 | 0.00 | - | 2 | 13 | 222.46% |
| MBUU240517C00070000 | 2023-10-30 11:10AM EDT | 70.00 | 0.71 | 0.15 | 0.40 | 0.00 | - | 3 | 8 | 228.52% |
| MBUU240517C00075000 | 2024-01-08 10:53AM EDT | 75.00 | 0.34 | 0.00 | 0.75 | 0.00 | - | - | 1 | 260.55% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MBUU240517P00022500 | 2024-04-17 3:37PM EDT | 22.50 | 0.10 | 0.00 | 4.80 | 0.00 | - | - | 30 | 383.59% |
| MBUU240517P00025000 | 2024-04-29 12:50PM EDT | 25.00 | 0.14 | 0.00 | 4.80 | 0.00 | - | 3 | 28 | 324.12% |
| MBUU240517P00030000 | 2024-05-06 9:41AM EDT | 30.00 | 0.15 | 0.00 | 0.60 | 0.00 | - | 23 | 269 | 89.84% |
| MBUU240517P00035000 | 2024-05-08 12:17PM EDT | 35.00 | 0.74 | 0.40 | 0.75 | -0.46 | -38.33% | 9 | 138 | 44.04% |
| MBUU240517P00040000 | 2024-05-07 10:11AM EDT | 40.00 | 5.90 | 4.20 | 4.90 | 0.00 | - | 7 | 397 | 54.69% |
| MBUU240517P00045000 | 2024-04-17 12:51PM EDT | 45.00 | 10.64 | 7.00 | 11.50 | 0.00 | - | 2 | 9 | 212.31% |
| MBUU240517P00050000 | 2024-04-15 12:42PM EDT | 50.00 | 14.15 | 12.10 | 17.00 | 0.00 | - | 2 | 0 | 121.48% |
| MBUU240517P00055000 | 2024-04-22 9:42AM EDT | 55.00 | 20.55 | 17.00 | 21.60 | 0.00 | - | 3 | 0 | 297.17% |
| MBUU240517P00060000 | 2024-01-30 12:42PM EDT | 60.00 | 17.20 | 14.10 | 18.90 | 0.00 | - | 8 | 0 | 0.00% |
| MBUU240517P00065000 | 2024-04-22 9:42AM EDT | 65.00 | 30.30 | 27.10 | 32.00 | 0.00 | - | 2 | 0 | 189.84% |
© 2024 Yahoo. All rights reserved.