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 | 2024-04-15 10:00AM EDT | 30.00 | 7.04 | 3.70 | 5.50 | 0.00 | - | - | 2 | 59.38% |
| MBUU240517C00035000 | 2024-04-26 11:18AM EDT | 35.00 | 2.00 | 1.20 | 1.90 | 0.00 | - | 1 | 31 | 58.84% |
| MBUU240517C00040000 | 2024-04-25 12:50PM EDT | 40.00 | 0.25 | 0.15 | 0.50 | 0.00 | - | 4 | 56 | 57.81% |
| MBUU240517C00045000 | 2024-04-22 1:41PM EDT | 45.00 | 0.15 | 0.05 | 0.40 | 0.00 | - | 1 | 90 | 77.83% |
| MBUU240517C00050000 | 2024-04-15 1:47PM EDT | 50.00 | 0.15 | 0.00 | 0.60 | 0.00 | - | 1 | 95 | 105.47% |
| MBUU240517C00055000 | 2024-04-22 1:36PM EDT | 55.00 | 0.05 | 0.00 | 0.55 | 0.00 | - | 10 | 76 | 122.07% |
| MBUU240517C00060000 | 2024-03-20 3:48PM EDT | 60.00 | 0.10 | 0.00 | 4.80 | 0.00 | - | 11 | 37 | 247.66% |
| MBUU240517C00065000 | 2024-02-12 11:08AM EDT | 65.00 | 0.42 | 0.00 | 0.75 | 0.00 | - | 2 | 13 | 162.70% |
| MBUU240517C00070000 | 2023-10-30 11:10AM EDT | 70.00 | 0.71 | 0.15 | 0.40 | 0.00 | - | 3 | 8 | 166.41% |
| MBUU240517C00075000 | 2024-01-08 10:53AM EDT | 75.00 | 0.34 | 0.00 | 0.75 | 0.00 | - | - | 1 | 188.87% |
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 | 253.42% |
| MBUU240517P00025000 | 2024-04-25 3:20PM EDT | 25.00 | 0.10 | 0.05 | 5.00 | 0.00 | - | 3 | 27 | 217.09% |
| MBUU240517P00030000 | 2024-04-26 1:41PM EDT | 30.00 | 0.60 | 0.30 | 0.75 | -0.10 | -14.29% | 18 | 261 | 63.09% |
| MBUU240517P00035000 | 2024-04-25 12:35PM EDT | 35.00 | 2.55 | 2.10 | 2.55 | 0.00 | - | 22 | 120 | 56.54% |
| MBUU240517P00040000 | 2024-04-25 12:05PM EDT | 40.00 | 6.80 | 5.70 | 7.00 | 0.00 | - | 3 | 1,396 | 66.60% |
| MBUU240517P00045000 | 2024-04-17 12:51PM EDT | 45.00 | 10.64 | 8.70 | 13.20 | 0.00 | - | 2 | 31 | 65.82% |
| MBUU240517P00050000 | 2024-04-15 12:42PM EDT | 50.00 | 14.15 | 13.90 | 18.30 | 0.00 | - | 2 | 0 | 101.37% |
| MBUU240517P00055000 | 2024-04-22 9:42AM EDT | 55.00 | 20.55 | 18.60 | 23.40 | 0.00 | - | 3 | 0 | 108.79% |
| 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 | 28.60 | 33.50 | 0.00 | - | 2 | 0 | 144.53% |
© 2024 Yahoo. All rights reserved.