Markel Group Inc. (MKL)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MKL240621C01450000 | 2024-04-19 3:19PM EDT | 1,450.00 | 66.00 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| MKL240621C01480000 | 2024-05-03 9:54AM EDT | 1,480.00 | 103.70 | 162.00 | 176.00 | 0.00 | - | 2 | 2 | 44.25% |
| MKL240621C01490000 | 2024-05-03 9:54AM EDT | 1,490.00 | 95.00 | 152.00 | 166.00 | 0.00 | - | 1 | 1 | 42.32% |
| MKL240621C01520000 | 2024-05-09 9:50AM EDT | 1,520.00 | 119.00 | 123.00 | 137.00 | 0.00 | - | 4 | 0 | 37.45% |
| MKL240621C01540000 | 2024-05-17 12:24PM EDT | 1,540.00 | 127.05 | 104.00 | 118.00 | 0.00 | - | 1 | 1 | 34.32% |
| MKL240621C01570000 | 2024-04-22 12:18PM EDT | 1,570.00 | 18.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MKL240621C01580000 | 2024-05-15 9:45AM EDT | 1,580.00 | 90.99 | 69.00 | 78.00 | 0.00 | - | 2 | 7 | 25.86% |
| MKL240621C01590000 | 2024-05-10 9:45AM EDT | 1,590.00 | 80.00 | 61.00 | 70.00 | 0.00 | - | 1 | 1 | 25.15% |
| MKL240621C01600000 | 2024-05-28 10:02AM EDT | 1,600.00 | 35.22 | 52.00 | 61.00 | 0.00 | - | 1 | 6 | 23.53% |
| MKL240621C01610000 | 2024-05-28 3:57PM EDT | 1,610.00 | 27.50 | 44.00 | 53.00 | 0.00 | - | 1 | 7 | 22.47% |
| MKL240621C01620000 | 2024-05-30 3:46PM EDT | 1,620.00 | 30.70 | 37.00 | 46.00 | 0.00 | - | 1 | 3 | 21.87% |
| MKL240621C01630000 | 2024-05-24 12:27PM EDT | 1,630.00 | 26.00 | 30.00 | 39.00 | 0.00 | - | 2 | 6 | 21.00% |
| MKL240621C01640000 | 2024-05-20 2:49PM EDT | 1,640.00 | 29.56 | 23.00 | 33.00 | 0.00 | - | 2 | 2 | 20.51% |
| MKL240621C01650000 | 2024-05-20 2:49PM EDT | 1,650.00 | 23.82 | 18.00 | 27.00 | 0.00 | - | 2 | 4 | 19.70% |
| MKL240621C01660000 | 2024-05-16 3:40PM EDT | 1,660.00 | 33.48 | 13.00 | 22.00 | 0.00 | - | - | 4 | 19.19% |
| MKL240621C01690000 | 2024-05-20 12:34PM EDT | 1,690.00 | 9.83 | 2.00 | 11.00 | 0.00 | - | - | 1 | 18.20% |
| MKL240621C01700000 | 2024-05-20 12:34PM EDT | 1,700.00 | 7.31 | 0.20 | 10.00 | 0.00 | - | 1 | 3 | 19.26% |
| MKL240621C01710000 | 2024-05-17 3:48PM EDT | 1,710.00 | 9.75 | 0.10 | 9.90 | 0.00 | - | 1 | 1 | 20.95% |
PutsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MKL240621P01200000 | 2024-05-02 9:37AM EDT | 1,200.00 | 1.50 | 0.00 | 4.80 | 0.00 | - | - | 1 | 68.05% |
| MKL240621P01380000 | 2024-04-24 10:42AM EDT | 1,380.00 | 18.20 | 0.00 | 4.80 | 0.00 | - | - | 1 | 47.60% |
| MKL240621P01430000 | 2024-05-10 9:52AM EDT | 1,430.00 | 2.00 | 0.05 | 10.00 | 0.00 | - | - | 1 | 48.12% |
| MKL240621P01440000 | 2024-05-10 9:50AM EDT | 1,440.00 | 2.10 | 0.10 | 10.00 | 0.00 | - | - | 1 | 46.34% |
| MKL240621P01450000 | 2024-05-10 10:04AM EDT | 1,450.00 | 2.50 | 0.10 | 10.00 | 0.00 | - | - | 1 | 44.56% |
| MKL240621P01460000 | 2024-04-19 3:17PM EDT | 1,460.00 | 52.11 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 12.50% |
| MKL240621P01480000 | 2024-05-01 11:12AM EDT | 1,480.00 | 47.60 | 0.00 | 4.80 | 0.00 | - | - | 1 | 31.85% |
| MKL240621P01540000 | 2024-05-24 9:32AM EDT | 1,540.00 | 7.00 | 0.10 | 10.00 | 0.00 | - | 1 | 1 | 28.26% |
| MKL240621P01550000 | 2024-05-09 2:29PM EDT | 1,550.00 | 10.19 | 0.05 | 10.00 | 0.00 | - | 2 | 3 | 26.38% |
| MKL240621P01560000 | 2024-05-29 10:07AM EDT | 1,560.00 | 9.55 | 0.10 | 10.00 | 0.00 | - | 3 | 2 | 24.49% |
| MKL240621P01580000 | 2024-05-20 11:57AM EDT | 1,580.00 | 7.30 | 1.85 | 11.00 | 0.00 | - | - | 1 | 21.46% |
| MKL240621P01590000 | 2024-05-15 2:12PM EDT | 1,590.00 | 10.95 | 3.50 | 12.00 | 0.00 | - | 2 | 4 | 20.22% |
| MKL240621P01600000 | 2024-05-28 3:57PM EDT | 1,600.00 | 21.00 | 4.10 | 14.00 | 0.00 | - | 1 | 5 | 19.59% |
| MKL240621P01610000 | 2024-05-13 3:55PM EDT | 1,610.00 | 19.00 | 6.00 | 16.00 | 0.00 | - | 2 | 1 | 18.71% |
| MKL240621P01630000 | 2024-05-23 3:50PM EDT | 1,630.00 | 30.50 | 14.00 | 22.00 | 0.00 | - | 1 | 0 | 17.51% |
| MKL240621P01640000 | 2024-05-28 3:57PM EDT | 1,640.00 | 43.00 | 16.20 | 25.00 | 0.00 | - | 1 | 0 | 16.43% |
| MKL240621P01650000 | 2024-05-17 1:25PM EDT | 1,650.00 | 19.00 | 21.00 | 30.00 | 0.00 | - | 1 | 1 | 16.24% |
© 2024 Yahoo. All rights reserved.