Markel Group Inc. (MKL)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 03:19PM EDT. Market open.
CallsforOctober 18, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MKL241018C01340000 | 2024-05-02 9:35AM EDT | 1,340.00 | 236.00 | 330.00 | 348.00 | 0.00 | - | - | 0 | 62.22% |
| MKL241018C01440000 | 2024-05-02 3:55PM EDT | 1,440.00 | 200.00 | 238.00 | 255.20 | 0.00 | - | - | 1 | 51.20% |
| MKL241018C01460000 | 2024-04-11 2:18PM EDT | 1,460.00 | 105.00 | 238.00 | 253.00 | 0.00 | - | - | 1 | 54.28% |
| MKL241018C01540000 | 2024-06-17 10:10AM EDT | 1,540.00 | 85.16 | 94.00 | 104.00 | 0.00 | - | 2 | 1 | 24.84% |
| MKL241018C01570000 | 2024-05-24 10:22AM EDT | 1,570.00 | 119.30 | 78.00 | 84.90 | 0.00 | - | 2 | 2 | 23.72% |
| MKL241018C01580000 | 2024-06-21 9:30AM EDT | 1,580.00 | 79.70 | 70.00 | 80.00 | 0.00 | - | 1 | 1 | 23.66% |
| MKL241018C01600000 | 2024-04-22 9:30AM EDT | 1,600.00 | 43.00 | 0.00 | 0.00 | 0.00 | - | - | 6 | 0.78% |
| MKL241018C01620000 | 2024-06-13 12:07PM EDT | 1,620.00 | 50.50 | 49.00 | 59.00 | 0.00 | - | 1 | 14 | 22.49% |
| MKL241018C01640000 | 2024-05-10 12:13PM EDT | 1,640.00 | 105.20 | 64.00 | 72.00 | 0.00 | - | 1 | 11 | 28.40% |
| MKL241018C01660000 | 2024-06-17 10:48AM EDT | 1,660.00 | 30.79 | 32.00 | 41.90 | 0.00 | - | - | 1 | 21.51% |
| MKL241018C01680000 | 2024-05-06 10:11AM EDT | 1,680.00 | 61.00 | 45.00 | 54.00 | 0.00 | - | - | 1 | 27.05% |
| MKL241018C01700000 | 2024-06-11 11:15AM EDT | 1,700.00 | 23.00 | 18.00 | 28.00 | 0.00 | - | 1 | 2 | 20.49% |
| MKL241018C01720000 | 2024-06-20 1:05PM EDT | 1,720.00 | 19.95 | 13.00 | 23.00 | 0.00 | - | 1 | 6 | 20.25% |
| MKL241018C01740000 | 2024-06-24 1:24PM EDT | 1,740.00 | 20.41 | 9.00 | 19.00 | 0.00 | - | 1 | 6 | 20.13% |
| MKL241018C01760000 | 2024-05-14 10:25AM EDT | 1,760.00 | 47.50 | 6.00 | 16.00 | 0.00 | - | - | 1 | 20.21% |
| MKL241018C01800000 | 2024-06-20 1:14PM EDT | 1,800.00 | 8.00 | 2.00 | 11.00 | 0.00 | - | 1 | 1 | 20.24% |
| MKL241018C01820000 | 2024-05-10 1:19PM EDT | 1,820.00 | 28.80 | 7.00 | 17.00 | 0.00 | - | - | 4 | 24.40% |
| MKL241018C01880000 | 2024-03-15 3:56PM EDT | 1,880.00 | 6.00 | 0.10 | 10.00 | 0.00 | - | - | 1 | 23.99% |
| MKL241018C01980000 | 2024-03-21 12:58PM EDT | 1,980.00 | 2.35 | 1.00 | 6.50 | 0.00 | - | - | 6 | 26.17% |
| MKL241018C02000000 | 2024-05-13 11:58AM EDT | 2,000.00 | 7.50 | 0.00 | 4.80 | 0.00 | - | 2 | 1 | 25.41% |
PutsforOctober 18, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MKL241018P00760000 | 2024-05-23 11:09AM EDT | 760.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 61.63% |
| MKL241018P01000000 | 2024-05-20 9:38AM EDT | 1,000.00 | 1.10 | 0.05 | 10.00 | 0.00 | - | 1 | 2 | 52.65% |
| MKL241018P01100000 | 2024-04-25 9:30AM EDT | 1,100.00 | 8.10 | 0.10 | 10.00 | 0.00 | - | - | 1 | 43.36% |
| MKL241018P01120000 | 2024-05-20 9:38AM EDT | 1,120.00 | 2.20 | 0.05 | 10.00 | 0.00 | - | - | 1 | 41.58% |
| MKL241018P01140000 | 2024-05-20 9:38AM EDT | 1,140.00 | 2.45 | 0.05 | 10.00 | 0.00 | - | - | 1 | 39.83% |
| MKL241018P01160000 | 2024-05-20 9:38AM EDT | 1,160.00 | 2.60 | 0.05 | 10.00 | 0.00 | - | 1 | 2 | 38.10% |
| MKL241018P01180000 | 2024-05-20 9:38AM EDT | 1,180.00 | 2.80 | 0.05 | 10.00 | 0.00 | - | - | 1 | 36.39% |
| MKL241018P01200000 | 2024-05-20 9:38AM EDT | 1,200.00 | 3.10 | 0.05 | 10.00 | 0.00 | - | 1 | 4 | 34.69% |
| MKL241018P01220000 | 2024-05-20 9:38AM EDT | 1,220.00 | 3.30 | 0.05 | 10.00 | 0.00 | - | - | 1 | 33.02% |
| MKL241018P01240000 | 2024-05-20 9:38AM EDT | 1,240.00 | 3.60 | 1.00 | 11.00 | 0.00 | - | - | 1 | 32.14% |
| MKL241018P01260000 | 2024-05-20 9:38AM EDT | 1,260.00 | 4.00 | 1.00 | 11.00 | 0.00 | - | - | 1 | 30.47% |
| MKL241018P01280000 | 2024-06-04 12:13PM EDT | 1,280.00 | 6.00 | 0.10 | 10.00 | 0.00 | - | 2 | 4 | 28.08% |
| MKL241018P01300000 | 2024-06-25 10:37AM EDT | 1,300.00 | 6.00 | 1.50 | 11.00 | +0.80 | +15.38% | 1 | 2 | 27.16% |
| MKL241018P01310000 | 2024-05-20 9:38AM EDT | 1,310.00 | 5.50 | 3.20 | 13.00 | 0.00 | - | 1 | 2 | 27.63% |
| MKL241018P01340000 | 2024-05-08 2:12PM EDT | 1,340.00 | 12.50 | 4.00 | 14.00 | 0.00 | - | 1 | 0 | 25.68% |
| MKL241018P01380000 | 2024-05-14 10:29AM EDT | 1,380.00 | 12.90 | 9.00 | 19.00 | 0.00 | - | - | 1 | 24.76% |
| MKL241018P01390000 | 2024-05-06 2:48PM EDT | 1,390.00 | 18.50 | 7.00 | 17.00 | 0.00 | - | - | 1 | 22.90% |
| MKL241018P01400000 | 2024-05-24 10:39AM EDT | 1,400.00 | 13.00 | 9.00 | 18.00 | 0.00 | - | 2 | 10 | 22.48% |
| MKL241018P01410000 | 2024-04-03 11:22AM EDT | 1,410.00 | 38.20 | 22.00 | 28.00 | 0.00 | - | 2 | 2 | 25.80% |
| MKL241018P01430000 | 2024-05-14 11:54AM EDT | 1,430.00 | 14.60 | 16.00 | 26.00 | 0.00 | - | 2 | 2 | 23.04% |
| MKL241018P01440000 | 2024-06-17 3:57PM EDT | 1,440.00 | 24.00 | 12.00 | 22.00 | 0.00 | - | 1 | 1 | 20.49% |
| MKL241018P01460000 | 2024-05-17 10:09AM EDT | 1,460.00 | 15.00 | 24.00 | 34.00 | 0.00 | - | 1 | 2 | 22.93% |
| MKL241018P01470000 | 2024-04-03 12:10PM EDT | 1,470.00 | 56.80 | 32.40 | 38.00 | 0.00 | - | 2 | 2 | 23.23% |
| MKL241018P01480000 | 2024-04-03 12:10PM EDT | 1,480.00 | 59.10 | 33.00 | 40.00 | 0.00 | - | 1 | 1 | 22.79% |
| MKL241018P01490000 | 2024-06-07 1:10PM EDT | 1,490.00 | 25.00 | 21.00 | 31.00 | 0.00 | - | 1 | 1 | 18.71% |
| MKL241018P01510000 | 2024-05-16 12:25PM EDT | 1,510.00 | 23.50 | 38.00 | 48.00 | 0.00 | - | 1 | 0 | 21.84% |
| MKL241018P01550000 | 2024-05-29 3:32PM EDT | 1,550.00 | 42.00 | 38.00 | 48.00 | 0.00 | - | 1 | 1 | 16.82% |
| MKL241018P01560000 | 2024-06-17 3:59PM EDT | 1,560.00 | 60.00 | 42.00 | 52.00 | 0.00 | - | - | 1 | 16.61% |
| MKL241018P01600000 | 2024-05-31 9:36AM EDT | 1,600.00 | 42.10 | 61.00 | 70.80 | 0.00 | - | 1 | 10 | 15.84% |
© 2024 Yahoo. All rights reserved.