Markel Group Inc. (MKL)
NYSE - NYSE Delayed 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MKL240517C01410000 | 2024-05-01 10:56AM EDT | 1,410.00 | 81.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MKL240517C01440000 | 2024-03-14 11:50AM EDT | 1,440.00 | 108.60 | 43.00 | 51.00 | 0.00 | - | 1 | 1 | 0.00% |
| MKL240517C01450000 | 2024-04-24 11:50AM EDT | 1,450.00 | 37.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MKL240517C01460000 | 2024-04-11 2:08PM EDT | 1,460.00 | 46.25 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MKL240517C01470000 | 2024-05-02 9:31AM EDT | 1,470.00 | 42.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MKL240517C01480000 | 2024-04-24 11:49AM EDT | 1,480.00 | 28.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MKL240517C01490000 | 2024-05-02 3:37PM EDT | 1,490.00 | 86.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MKL240517C01500000 | 2024-05-02 3:33PM EDT | 1,500.00 | 77.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MKL240517C01520000 | 2024-04-22 10:43AM EDT | 1,520.00 | 17.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MKL240517C01530000 | 2024-04-22 11:59AM EDT | 1,530.00 | 16.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MKL240517C01540000 | 2024-05-02 11:18AM EDT | 1,540.00 | 35.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MKL240517C01550000 | 2024-04-23 11:17AM EDT | 1,550.00 | 11.39 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MKL240517C01560000 | 2024-04-23 11:17AM EDT | 1,560.00 | 9.29 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MKL240517C01570000 | 2024-04-23 11:17AM EDT | 1,570.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| MKL240517C01580000 | 2024-04-23 10:34AM EDT | 1,580.00 | 6.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.20% |
| MKL240517C01600000 | 2024-05-02 3:50PM EDT | 1,600.00 | 12.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| MKL240517C01610000 | 2024-04-04 10:20AM EDT | 1,610.00 | 12.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| MKL240517C01620000 | 2024-04-23 3:36PM EDT | 1,620.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| MKL240517C01670000 | 2024-04-11 10:47AM EDT | 1,670.00 | 4.71 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| MKL240517C01680000 | 2024-04-11 10:47AM EDT | 1,680.00 | 5.34 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MKL240517P01250000 | 2024-04-15 10:11AM EDT | 1,250.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| MKL240517P01300000 | 2024-04-19 12:59PM EDT | 1,300.00 | 6.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MKL240517P01320000 | 2024-05-01 9:47AM EDT | 1,320.00 | 4.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| MKL240517P01360000 | 2024-05-02 10:13AM EDT | 1,360.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MKL240517P01370000 | 2024-05-01 3:31PM EDT | 1,370.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 12.50% |
| MKL240517P01380000 | 2024-04-15 1:16PM EDT | 1,380.00 | 21.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| MKL240517P01390000 | 2024-04-19 10:56AM EDT | 1,390.00 | 20.44 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MKL240517P01400000 | 2024-04-25 11:31AM EDT | 1,400.00 | 20.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MKL240517P01410000 | 2024-04-22 12:29PM EDT | 1,410.00 | 17.92 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MKL240517P01420000 | 2024-04-19 10:40AM EDT | 1,420.00 | 30.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MKL240517P01440000 | 2024-05-02 9:50AM EDT | 1,440.00 | 5.09 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| MKL240517P01450000 | 2024-05-02 2:52PM EDT | 1,450.00 | 5.45 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 6.25% |
| MKL240517P01460000 | 2024-05-02 2:52PM EDT | 1,460.00 | 6.25 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 6.25% |
| MKL240517P01480000 | 2024-05-02 9:47AM EDT | 1,480.00 | 8.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| MKL240517P01490000 | 2024-04-17 10:20AM EDT | 1,490.00 | 75.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| MKL240517P01500000 | 2024-04-16 10:54AM EDT | 1,500.00 | 83.53 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| MKL240517P01510000 | 2024-04-11 10:42AM EDT | 1,510.00 | 63.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| MKL240517P01770000 | 2024-04-19 11:13AM EDT | 1,770.00 | 324.74 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.