Markel Group Inc. (MKL)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 03:08PM EDT. Market open.
CallsforJuly 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MKL240719C01020000 | 2024-05-03 9:54AM EDT | 1,020.00 | 555.00 | 622.00 | 641.00 | 0.00 | - | 2 | 2 | 209.43% |
| MKL240719C01040000 | 2023-12-15 4:49PM EDT | 1,040.00 | 382.28 | 411.70 | 430.00 | 0.00 | - | 3 | 3 | 0.00% |
| MKL240719C01100000 | 2024-04-19 10:25AM EDT | 1,100.00 | 365.95 | 564.10 | 584.00 | 0.00 | - | 1 | 1 | 206.43% |
| MKL240719C01120000 | 2024-02-01 4:16PM EDT | 1,120.00 | 317.00 | 394.00 | 413.90 | 0.00 | - | - | 1 | 0.00% |
| MKL240719C01350000 | 2024-02-01 12:22PM EDT | 1,350.00 | 85.00 | 187.00 | 202.00 | 0.00 | - | - | 1 | 0.00% |
| MKL240719C01370000 | 2024-02-01 10:48AM EDT | 1,370.00 | 86.60 | 171.00 | 186.00 | 0.00 | - | - | 1 | 0.00% |
| MKL240719C01380000 | 2024-04-25 3:33PM EDT | 1,380.00 | 117.00 | 244.00 | 263.00 | 0.00 | - | 1 | 0 | 90.61% |
| MKL240719C01410000 | 2024-02-09 4:54PM EDT | 1,410.00 | 98.87 | 140.00 | 155.00 | 0.00 | - | 1 | 2 | 0.00% |
| MKL240719C01420000 | 2024-02-09 12:00PM EDT | 1,420.00 | 82.00 | 133.00 | 147.00 | 0.00 | - | - | 2 | 0.00% |
| MKL240719C01430000 | 2024-01-12 10:35AM EDT | 1,430.00 | 90.10 | 81.50 | 91.50 | 0.00 | - | 1 | 2 | 0.00% |
| MKL240719C01450000 | 2024-04-17 2:34PM EDT | 1,450.00 | 60.17 | 222.00 | 240.00 | 0.00 | - | 1 | 2 | 105.56% |
| MKL240719C01460000 | 2024-05-13 2:08PM EDT | 1,460.00 | 200.00 | 104.30 | 120.00 | 0.00 | - | 1 | 1 | 27.09% |
| MKL240719C01470000 | 2024-04-29 10:34AM EDT | 1,470.00 | 60.79 | 141.00 | 153.00 | 0.00 | - | 1 | 1 | 55.59% |
| MKL240719C01480000 | 2024-05-02 9:46AM EDT | 1,480.00 | 100.00 | 171.00 | 186.00 | 0.00 | - | 1 | 0 | 81.56% |
| MKL240719C01490000 | 2024-05-16 3:52PM EDT | 1,490.00 | 185.48 | 71.00 | 81.00 | 0.00 | - | 1 | 2 | 0.00% |
| MKL240719C01500000 | 2024-06-24 10:00AM EDT | 1,500.00 | 100.00 | 80.00 | 88.60 | 0.00 | - | 1 | 2 | 27.48% |
| MKL240719C01510000 | 2024-06-11 9:30AM EDT | 1,510.00 | 86.45 | 70.00 | 79.70 | 0.00 | - | 1 | 2 | 26.20% |
| MKL240719C01520000 | 2024-03-18 10:54AM EDT | 1,520.00 | 83.80 | 29.00 | 37.00 | 0.00 | - | 2 | 15 | 0.00% |
| MKL240719C01540000 | 2024-04-22 11:30AM EDT | 1,540.00 | 34.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MKL240719C01550000 | 2024-06-12 9:42AM EDT | 1,550.00 | 40.00 | 38.00 | 46.00 | 0.00 | - | 2 | 0 | 21.10% |
| MKL240719C01560000 | 2024-05-24 9:32AM EDT | 1,560.00 | 67.45 | 33.00 | 43.00 | 0.00 | - | 1 | 1 | 22.80% |
| MKL240719C01580000 | 2024-06-12 12:34PM EDT | 1,580.00 | 25.94 | 19.00 | 26.70 | 0.00 | - | 4 | 5 | 18.86% |
| MKL240719C01600000 | 2024-06-26 2:22PM EDT | 1,600.00 | 11.06 | 10.40 | 17.00 | -15.44 | -58.26% | 4 | 10 | 17.72% |
| MKL240719C01620000 | 2024-06-20 12:15PM EDT | 1,620.00 | 9.55 | 2.30 | 12.00 | 0.00 | - | 1 | 12 | 18.38% |
| MKL240719C01630000 | 2024-06-24 10:39AM EDT | 1,630.00 | 16.00 | 0.05 | 6.00 | 0.00 | - | 4 | 14 | 15.21% |
| MKL240719C01640000 | 2024-06-13 1:58PM EDT | 1,640.00 | 6.50 | 0.05 | 5.00 | 0.00 | - | 2 | 9 | 15.79% |
| MKL240719C01650000 | 2024-06-26 2:22PM EDT | 1,650.00 | 2.56 | 0.00 | 4.80 | -2.24 | -46.67% | 4 | 8 | 17.05% |
| MKL240719C01660000 | 2024-06-13 2:34PM EDT | 1,660.00 | 5.05 | 0.00 | 4.80 | 0.00 | - | 1 | 6 | 18.49% |
| MKL240719C01680000 | 2024-06-07 11:07AM EDT | 1,680.00 | 10.40 | 0.00 | 4.80 | 0.00 | - | 1 | 8 | 21.24% |
| MKL240719C01700000 | 2024-06-14 9:42AM EDT | 1,700.00 | 2.10 | 0.00 | 4.80 | 0.00 | - | 1 | 6 | 23.88% |
| MKL240719C01740000 | 2024-05-29 2:18PM EDT | 1,740.00 | 4.70 | 0.00 | 4.80 | 0.00 | - | 1 | 6 | 28.87% |
| MKL240719C01780000 | 2024-05-29 2:18PM EDT | 1,780.00 | 2.54 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 33.55% |
| MKL240719C02000000 | 2024-05-23 11:10AM EDT | 2,000.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 41.33% |
PutsforJuly 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MKL240719P00720000 | 2024-05-02 10:23AM EDT | 720.00 | 0.70 | 0.00 | 4.80 | 0.00 | - | 1 | 0 | 143.97% |
| MKL240719P00780000 | 2024-05-06 10:07AM EDT | 780.00 | 0.65 | 0.00 | 0.05 | 0.00 | - | - | 2 | 81.64% |
| MKL240719P00900000 | 2024-04-22 9:30AM EDT | 900.00 | 1.60 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| MKL240719P00920000 | 2024-04-22 9:30AM EDT | 920.00 | 1.75 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| MKL240719P00940000 | 2024-04-23 9:30AM EDT | 940.00 | 1.75 | 0.00 | 0.00 | 0.00 | - | - | 2 | 25.00% |
| MKL240719P00960000 | 2024-04-23 9:30AM EDT | 960.00 | 1.90 | 0.00 | 0.00 | 0.00 | - | - | 2 | 25.00% |
| MKL240719P00980000 | 2024-04-23 9:30AM EDT | 980.00 | 2.05 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
| MKL240719P01100000 | 2024-04-29 1:07PM EDT | 1,100.00 | 4.56 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 71.79% |
| MKL240719P01200000 | 2024-05-16 9:30AM EDT | 1,200.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 56.49% |
| MKL240719P01230000 | 2024-03-20 9:32AM EDT | 1,230.00 | 7.35 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 12.50% |
| MKL240719P01240000 | 2024-03-26 3:45PM EDT | 1,240.00 | 7.40 | 4.00 | 14.00 | 0.00 | - | 2 | 2 | 66.76% |
| MKL240719P01250000 | 2024-05-17 9:30AM EDT | 1,250.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | 1 | 4 | 56.25% |
| MKL240719P01260000 | 2024-03-05 2:09PM EDT | 1,260.00 | 13.00 | 5.00 | 13.90 | 0.00 | - | - | 2 | 64.02% |
| MKL240719P01270000 | 2024-01-29 2:56PM EDT | 1,270.00 | 14.90 | 4.70 | 14.00 | 0.00 | - | 1 | 0 | 62.07% |
| MKL240719P01290000 | 2024-02-01 12:15PM EDT | 1,290.00 | 36.10 | 11.00 | 20.00 | 0.00 | - | - | 6 | 67.53% |
| MKL240719P01300000 | 2024-05-14 10:29AM EDT | 1,300.00 | 4.50 | 0.05 | 10.00 | 0.00 | - | 1 | 22 | 57.83% |
| MKL240719P01310000 | 2024-02-01 12:15PM EDT | 1,310.00 | 41.40 | 13.00 | 22.90 | 0.00 | - | - | 58 | 66.73% |
| MKL240719P01320000 | 2024-03-13 10:27AM EDT | 1,320.00 | 15.86 | 17.00 | 23.80 | 0.00 | - | 1 | 40 | 67.60% |
| MKL240719P01330000 | 2024-06-12 3:59PM EDT | 1,330.00 | 1.95 | 0.00 | 1.10 | 0.00 | - | 1 | 117 | 32.99% |
| MKL240719P01340000 | 2024-05-03 3:36PM EDT | 1,340.00 | 6.00 | 0.00 | 4.80 | 0.00 | - | 2 | 6 | 42.12% |
| MKL240719P01350000 | 2024-03-04 10:35AM EDT | 1,350.00 | 23.20 | 12.00 | 21.00 | 0.00 | - | 2 | 3 | 57.22% |
| MKL240719P01360000 | 2024-05-06 1:43PM EDT | 1,360.00 | 5.50 | 0.10 | 10.00 | 0.00 | - | 1 | 2 | 47.27% |
| MKL240719P01370000 | 2024-06-20 1:45PM EDT | 1,370.00 | 2.40 | 0.00 | 4.80 | 0.00 | - | 1 | 13 | 37.47% |
| MKL240719P01380000 | 2024-05-06 12:44PM EDT | 1,380.00 | 4.63 | 0.05 | 9.80 | 0.00 | - | 2 | 7 | 43.50% |
| MKL240719P01400000 | 2024-06-11 10:01AM EDT | 1,400.00 | 3.82 | 0.05 | 10.00 | 0.00 | - | 1 | 9 | 40.25% |
| MKL240719P01410000 | 2024-04-25 3:18PM EDT | 1,410.00 | 36.00 | 0.05 | 10.00 | 0.00 | - | 6 | 5 | 38.49% |
| MKL240719P01420000 | 2024-04-18 3:52PM EDT | 1,420.00 | 48.40 | 0.05 | 10.00 | 0.00 | - | 12 | 7 | 36.73% |
| MKL240719P01430000 | 2024-04-19 11:49AM EDT | 1,430.00 | 51.00 | 0.10 | 10.00 | 0.00 | - | 10 | 10 | 34.95% |
| MKL240719P01450000 | 2024-05-22 10:14AM EDT | 1,450.00 | 3.50 | 0.20 | 10.00 | 0.00 | - | 1 | 13 | 31.38% |
| MKL240719P01460000 | 2024-06-18 10:04AM EDT | 1,460.00 | 7.48 | 0.05 | 10.00 | 0.00 | - | 1 | 10 | 29.58% |
| MKL240719P01470000 | 2024-03-05 2:17PM EDT | 1,470.00 | 57.50 | 43.00 | 51.00 | 0.00 | - | 1 | 1 | 57.23% |
| MKL240719P01480000 | 2024-06-21 1:04PM EDT | 1,480.00 | 5.60 | 0.10 | 10.00 | 0.00 | - | 8 | 8 | 25.93% |
| MKL240719P01500000 | 2024-06-26 10:49AM EDT | 1,500.00 | 8.00 | 2.35 | 10.00 | -0.14 | -1.72% | 1 | 13 | 22.18% |
| MKL240719P01520000 | 2024-06-25 2:38PM EDT | 1,520.00 | 7.50 | 7.20 | 12.00 | -4.25 | -36.17% | 1 | 5 | 19.90% |
| MKL240719P01530000 | 2024-06-24 9:30AM EDT | 1,530.00 | 10.00 | 4.80 | 14.00 | 0.00 | - | 1 | 0 | 19.29% |
| MKL240719P01540000 | 2024-06-26 11:07AM EDT | 1,540.00 | 16.00 | 6.10 | 15.00 | -12.00 | -42.86% | 1 | 2 | 17.75% |
| MKL240719P01550000 | 2024-06-12 11:22AM EDT | 1,550.00 | 28.00 | 10.80 | 18.00 | 0.00 | - | - | 1 | 17.37% |
| MKL240719P01560000 | 2024-06-24 1:00PM EDT | 1,560.00 | 9.99 | 14.30 | 21.00 | 0.00 | - | 1 | 3 | 16.66% |
| MKL240719P01570000 | 2024-06-25 1:16PM EDT | 1,570.00 | 16.45 | 17.40 | 24.00 | -9.35 | -36.24% | 1 | 3 | 15.63% |
| MKL240719P01600000 | 2024-06-21 2:34PM EDT | 1,600.00 | 41.75 | 32.00 | 40.00 | 0.00 | - | 1 | 1 | 14.55% |
| MKL240719P01610000 | 2024-06-24 1:00PM EDT | 1,610.00 | 28.60 | 39.00 | 47.00 | 0.00 | - | 1 | 0 | 14.43% |
| MKL240719P01620000 | 2024-06-11 12:26PM EDT | 1,620.00 | 71.40 | 44.00 | 54.00 | 0.00 | - | 1 | 1 | 13.82% |
| MKL240719P01640000 | 2024-06-11 12:26PM EDT | 1,640.00 | 88.80 | 63.00 | 71.00 | 0.00 | - | 1 | 0 | 13.86% |
| MKL240719P01660000 | 2024-05-23 1:43PM EDT | 1,660.00 | 54.90 | 84.00 | 94.00 | 0.00 | - | 1 | 0 | 20.13% |
| MKL240719P01700000 | 2024-05-10 9:53AM EDT | 1,700.00 | 66.34 | 93.00 | 103.00 | 0.00 | - | - | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.