MKS Instruments, Inc. (MKSI)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 09:30AM EDT. Market open.
CallsforOctober 18, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MKSI241018C00090000 | 2024-03-21 1:55PM EDT | 90.00 | 45.80 | 22.60 | 27.40 | 0.00 | - | - | 10 | 0.00% |
| MKSI241018C00095000 | 2024-04-19 2:47PM EDT | 95.00 | 21.65 | 0.00 | 0.00 | 0.00 | - | 1 | 14 | 0.00% |
| MKSI241018C00100000 | 2024-04-19 3:55PM EDT | 100.00 | 18.64 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| MKSI241018C00105000 | 2024-03-27 10:54AM EDT | 105.00 | 29.79 | 22.60 | 24.50 | 0.00 | - | 2 | 4 | 0.00% |
| MKSI241018C00110000 | 2024-03-27 10:55AM EDT | 110.00 | 26.53 | 18.90 | 21.20 | 0.00 | - | 3 | 8 | 21.53% |
| MKSI241018C00115000 | 2024-02-20 10:30AM EDT | 115.00 | 22.50 | 24.30 | 27.50 | 0.00 | - | - | 1 | 54.90% |
| MKSI241018C00120000 | 2024-05-13 3:43PM EDT | 120.00 | 13.20 | 0.00 | 0.00 | 0.00 | - | 20 | 15 | 0.00% |
| MKSI241018C00125000 | 2024-02-22 1:33PM EDT | 125.00 | 16.49 | 16.60 | 20.40 | 0.00 | - | 2 | 3 | 54.05% |
| MKSI241018C00130000 | 2024-04-23 10:59AM EDT | 130.00 | 8.31 | 12.80 | 16.50 | 0.00 | - | 1 | 8 | 49.13% |
| MKSI241018C00135000 | 2024-03-07 4:44PM EDT | 135.00 | 18.55 | 14.60 | 16.00 | 0.00 | - | 2 | 3 | 51.78% |
| MKSI241018C00140000 | 2024-05-08 10:23AM EDT | 140.00 | 8.80 | 0.00 | 0.00 | 0.00 | - | 1 | 213 | 3.13% |
| MKSI241018C00145000 | 2024-03-28 9:54AM EDT | 145.00 | 12.30 | 6.00 | 7.80 | 0.00 | - | 10 | 10 | 39.58% |
| MKSI241018C00150000 | 2024-05-15 11:44AM EDT | 150.00 | 6.10 | 5.00 | 8.50 | 0.00 | - | 4 | 18 | 46.15% |
| MKSI241018C00155000 | 2024-05-07 11:22AM EDT | 155.00 | 6.50 | 3.60 | 7.40 | 0.00 | - | 1 | 6 | 46.63% |
| MKSI241018C00160000 | 2024-05-15 9:50AM EDT | 160.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 21 | 22 | 6.25% |
| MKSI241018C00165000 | 2024-05-15 1:49PM EDT | 165.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 9 | 10 | 6.25% |
| MKSI241018C00170000 | 2024-04-04 3:52PM EDT | 170.00 | 5.86 | 2.45 | 5.50 | 0.00 | - | 30 | 31 | 50.20% |
| MKSI241018C00175000 | 2024-04-18 12:02PM EDT | 175.00 | 2.10 | 1.35 | 5.00 | 0.00 | - | 1 | 4 | 51.22% |
| MKSI241018C00180000 | 2024-05-15 12:02PM EDT | 180.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 12.50% |
| MKSI241018C00190000 | 2024-05-08 9:30AM EDT | 190.00 | 1.85 | 0.05 | 2.70 | 0.00 | - | 1 | 0 | 48.59% |
| MKSI241018C00195000 | 2024-05-08 10:47AM EDT | 195.00 | 1.50 | 0.05 | 2.50 | 0.00 | - | 1 | 2 | 49.71% |
| MKSI241018C00200000 | 2024-05-01 3:03PM EDT | 200.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | - | 1 | 12.50% |
PutsforOctober 18, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MKSI241018P00060000 | 2024-05-17 11:49AM EDT | 60.00 | 1.59 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| MKSI241018P00070000 | 2024-03-22 10:21AM EDT | 70.00 | 1.00 | 0.10 | 2.65 | 0.00 | - | 3 | 3 | 67.26% |
| MKSI241018P00075000 | 2024-05-03 11:09AM EDT | 75.00 | 2.00 | 0.00 | 4.80 | 0.00 | - | 1 | 3 | 70.67% |
| MKSI241018P00080000 | 2024-05-13 3:36PM EDT | 80.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 12.50% |
| MKSI241018P00085000 | 2024-05-13 1:00PM EDT | 85.00 | 1.13 | 0.00 | 0.00 | 0.00 | - | 1 | 152 | 12.50% |
| MKSI241018P00090000 | 2024-05-17 11:49AM EDT | 90.00 | 1.88 | 0.00 | 0.00 | 0.00 | - | 1 | 50 | 12.50% |
| MKSI241018P00095000 | 2024-05-14 10:54AM EDT | 95.00 | 2.40 | 0.00 | 0.00 | 0.00 | - | 101 | 103 | 12.50% |
| MKSI241018P00100000 | 2024-03-18 2:19PM EDT | 100.00 | 6.11 | 5.10 | 7.80 | 0.00 | - | 1 | 21 | 60.32% |
| MKSI241018P00105000 | 2024-05-16 2:27PM EDT | 105.00 | 3.62 | 1.50 | 5.60 | 0.00 | - | 20 | 51 | 50.01% |
| MKSI241018P00110000 | 2024-05-10 3:12PM EDT | 110.00 | 4.90 | 0.00 | 0.00 | 0.00 | - | - | 6 | 6.25% |
| MKSI241018P00115000 | 2024-04-26 1:53PM EDT | 115.00 | 10.20 | 3.00 | 7.80 | 0.00 | - | 10 | 201 | 45.21% |
| MKSI241018P00120000 | 2024-05-17 3:35PM EDT | 120.00 | 8.40 | 0.00 | 0.00 | 0.00 | - | 28 | 49 | 3.13% |
| MKSI241018P00125000 | 2024-05-08 2:57PM EDT | 125.00 | 13.60 | 0.00 | 0.00 | 0.00 | - | 91 | 142 | 1.56% |
| MKSI241018P00130000 | 2024-05-08 2:57PM EDT | 130.00 | 16.20 | 8.90 | 13.50 | 0.00 | - | - | 1 | 41.01% |
| MKSI241018P00150000 | 2024-04-04 3:52PM EDT | 150.00 | 28.57 | 30.20 | 34.00 | 0.00 | - | 15 | 15 | 58.25% |
© 2024 Yahoo. All rights reserved.