Mobileye Global Inc. (MBLY)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MBLY240517C00015000 | 2024-05-01 10:20AM EDT | 15.00 | 13.40 | 11.70 | 15.00 | 0.00 | - | 8 | 9 | 297.27% |
| MBLY240517C00016000 | 2024-03-01 2:46PM EDT | 16.00 | 11.49 | 15.80 | 17.00 | 0.00 | - | 1 | 0 | 759.77% |
| MBLY240517C00018000 | 2024-03-08 11:20AM EDT | 18.00 | 10.80 | 12.50 | 15.00 | 0.00 | - | 2 | 0 | 595.12% |
| MBLY240517C00019000 | 2024-04-22 11:34AM EDT | 19.00 | 11.09 | 6.90 | 11.20 | 0.00 | - | 1 | 2 | 109.38% |
| MBLY240517C00020000 | 2024-04-19 10:52AM EDT | 20.00 | 11.00 | 6.50 | 10.20 | 0.00 | - | 2 | 18 | 180.86% |
| MBLY240517C00021000 | 2024-02-02 4:46PM EDT | 21.00 | 6.50 | 6.80 | 7.10 | 0.00 | - | 10 | 10 | 110.16% |
| MBLY240517C00022000 | 2024-03-21 9:48AM EDT | 22.00 | 9.00 | 8.20 | 8.60 | 0.00 | - | 1 | 2 | 328.71% |
| MBLY240517C00023000 | 2024-05-02 12:06PM EDT | 23.00 | 6.90 | 3.00 | 7.20 | 0.00 | - | 2 | 11 | 80.47% |
| MBLY240517C00024000 | 2024-05-03 9:30AM EDT | 24.00 | 6.78 | 2.50 | 5.80 | 0.00 | - | 8 | 76 | 75.78% |
| MBLY240517C00025000 | 2024-05-07 2:58PM EDT | 25.00 | 4.46 | 3.00 | 3.40 | 0.00 | - | 1 | 867 | 66.80% |
| MBLY240517C00026000 | 2024-05-09 10:28AM EDT | 26.00 | 2.76 | 1.60 | 2.30 | -1.84 | -40.00% | 5 | 510 | 59.77% |
| MBLY240517C00027000 | 2024-05-06 10:48AM EDT | 27.00 | 3.25 | 1.30 | 1.45 | 0.00 | - | 10 | 2,089 | 50.98% |
| MBLY240517C00028000 | 2024-05-09 2:33PM EDT | 28.00 | 0.85 | 0.65 | 0.80 | -0.45 | -34.62% | 160 | 1,321 | 47.07% |
| MBLY240517C00029000 | 2024-05-09 1:59PM EDT | 29.00 | 0.40 | 0.30 | 0.40 | -0.20 | -33.33% | 3 | 2,566 | 46.88% |
| MBLY240517C00030000 | 2024-05-09 3:15PM EDT | 30.00 | 0.20 | 0.15 | 0.20 | -0.17 | -45.95% | 8 | 1,995 | 49.02% |
| MBLY240517C00031000 | 2024-05-09 3:48PM EDT | 31.00 | 0.10 | 0.05 | 0.15 | -0.10 | -50.00% | 12 | 2,319 | 51.56% |
| MBLY240517C00032000 | 2024-05-09 3:24PM EDT | 32.00 | 0.05 | 0.05 | 0.10 | -0.03 | -37.50% | 2 | 4,091 | 58.98% |
| MBLY240517C00033000 | 2024-05-09 12:26PM EDT | 33.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 2 | 6,383 | 64.06% |
| MBLY240517C00034000 | 2024-05-07 3:53PM EDT | 34.00 | 0.08 | 0.00 | 0.20 | 0.00 | - | 11 | 2,339 | 83.98% |
| MBLY240517C00035000 | 2024-05-09 2:00PM EDT | 35.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 2 | 2,077 | 82.03% |
| MBLY240517C00036000 | 2024-05-01 3:01PM EDT | 36.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 4 | 2,494 | 80.47% |
| MBLY240517C00037000 | 2024-05-06 9:30AM EDT | 37.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 417 | 87.50% |
| MBLY240517C00038000 | 2024-04-30 11:00AM EDT | 38.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 1 | 584 | 95.31% |
| MBLY240517C00039000 | 2024-05-09 10:58AM EDT | 39.00 | 0.07 | 0.00 | 0.10 | -0.01 | -12.50% | 1 | 84 | 112.50% |
| MBLY240517C00040000 | 2024-04-25 12:08PM EDT | 40.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 10 | 653 | 128.13% |
| MBLY240517C00041000 | 2024-05-03 10:12AM EDT | 41.00 | 0.01 | 0.00 | 0.15 | 0.00 | - | 1 | 886 | 135.16% |
| MBLY240517C00042000 | 2024-05-03 3:20PM EDT | 42.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 1 | 388 | 142.19% |
| MBLY240517C00043000 | 2024-04-24 3:02PM EDT | 43.00 | 0.07 | 0.00 | 0.15 | 0.00 | - | 11 | 1,040 | 148.44% |
| MBLY240517C00044000 | 2024-04-24 9:30AM EDT | 44.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 1,439 | 132.81% |
| MBLY240517C00045000 | 2024-04-11 2:19PM EDT | 45.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 1 | 95 | 160.94% |
| MBLY240517C00050000 | 2024-04-18 10:36AM EDT | 50.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 3 | 147 | 189.84% |
| MBLY240517C00055000 | 2024-04-29 1:04PM EDT | 55.00 | 0.08 | 0.00 | 0.15 | 0.00 | - | 3 | 398 | 214.06% |
| MBLY240517C00060000 | 2024-03-06 12:35PM EDT | 60.00 | 0.05 | 0.00 | 1.00 | 0.00 | - | 3 | 12 | 329.49% |
| MBLY240517C00065000 | 2024-01-10 4:49PM EDT | 65.00 | 0.05 | 0.00 | 0.35 | 0.00 | - | 1 | 15 | 291.41% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MBLY240517P00015000 | 2024-03-28 1:06PM EDT | 15.00 | 0.07 | 0.00 | 0.50 | 0.00 | - | 5 | 41 | 282.42% |
| MBLY240517P00016000 | 2024-01-31 4:50PM EDT | 16.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | - | 100 | 50.00% |
| MBLY240517P00017000 | 2024-02-22 3:40PM EDT | 17.00 | 0.17 | 0.00 | 0.20 | 0.00 | - | 587 | 608 | 192.97% |
| MBLY240517P00018000 | 2024-02-23 12:10PM EDT | 18.00 | 0.35 | 0.00 | 0.25 | 0.00 | - | 1 | 5 | 182.03% |
| MBLY240517P00019000 | 2024-03-19 2:53PM EDT | 19.00 | 0.16 | 0.00 | 0.20 | 0.00 | - | 1 | 43 | 155.86% |
| MBLY240517P00020000 | 2024-04-29 10:09AM EDT | 20.00 | 0.04 | 0.00 | 0.50 | 0.00 | - | 1 | 808 | 170.70% |
| MBLY240517P00021000 | 2024-04-29 1:21PM EDT | 21.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 1 | 221 | 95.31% |
| MBLY240517P00022000 | 2024-04-29 11:18AM EDT | 22.00 | 0.05 | 0.00 | 1.30 | 0.00 | - | 2 | 136 | 180.08% |
| MBLY240517P00023000 | 2024-05-02 11:32AM EDT | 23.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 3,000 | 3,409 | 68.75% |
| MBLY240517P00024000 | 2024-05-08 12:27PM EDT | 24.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 3 | 748 | 56.25% |
| MBLY240517P00025000 | 2024-05-09 11:38AM EDT | 25.00 | 0.09 | 0.05 | 0.10 | 0.00 | - | 15 | 6,922 | 54.69% |
| MBLY240517P00026000 | 2024-05-08 10:47AM EDT | 26.00 | 0.12 | 0.05 | 0.20 | 0.00 | - | 1 | 11,569 | 54.10% |
| MBLY240517P00027000 | 2024-05-09 3:56PM EDT | 27.00 | 0.25 | 0.25 | 0.35 | +0.05 | +25.00% | 12 | 4,973 | 46.68% |
| MBLY240517P00028000 | 2024-05-09 3:51PM EDT | 28.00 | 0.65 | 0.60 | 0.70 | +0.25 | +62.50% | 52 | 1,288 | 43.56% |
| MBLY240517P00029000 | 2024-05-09 2:53PM EDT | 29.00 | 1.20 | 1.20 | 1.30 | +0.30 | +33.33% | 15 | 2,000 | 42.77% |
| MBLY240517P00030000 | 2024-05-09 12:31PM EDT | 30.00 | 1.78 | 1.95 | 3.00 | -0.12 | -6.32% | 1 | 3,917 | 73.63% |
| MBLY240517P00031000 | 2024-05-07 11:32AM EDT | 31.00 | 1.60 | 2.85 | 3.10 | 0.00 | - | 5 | 618 | 56.64% |
| MBLY240517P00032000 | 2024-05-09 3:27PM EDT | 32.00 | 4.32 | 2.45 | 5.90 | +1.08 | +33.33% | 1 | 374 | 77.73% |
| MBLY240517P00033000 | 2024-05-09 12:03PM EDT | 33.00 | 4.54 | 3.50 | 7.10 | +0.41 | +9.93% | 6 | 2,007 | 103.13% |
| MBLY240517P00034000 | 2024-05-06 11:44AM EDT | 34.00 | 4.20 | 3.90 | 7.90 | 0.00 | - | 1 | 53 | 235.25% |
| MBLY240517P00035000 | 2024-05-06 9:45AM EDT | 35.00 | 4.55 | 4.80 | 8.60 | 0.00 | - | 2 | 49 | 229.88% |
| MBLY240517P00036000 | 2024-05-01 12:13PM EDT | 36.00 | 8.00 | 5.80 | 9.70 | 0.00 | - | 4 | 2 | 250.39% |
| MBLY240517P00037000 | 2024-04-15 10:57AM EDT | 37.00 | 6.00 | 6.80 | 10.60 | 0.00 | - | 1 | 0 | 256.25% |
| MBLY240517P00038000 | 2024-04-24 10:53AM EDT | 38.00 | 7.00 | 7.80 | 12.10 | 0.00 | - | 95 | 0 | 302.83% |
| MBLY240517P00039000 | 2024-04-10 9:53AM EDT | 39.00 | 7.90 | 8.80 | 12.40 | 0.00 | - | 2 | 0 | 265.43% |
| MBLY240517P00040000 | 2024-04-29 10:11AM EDT | 40.00 | 12.50 | 9.80 | 14.10 | 0.00 | - | 1 | 0 | 326.37% |
| MBLY240517P00041000 | 2024-01-31 3:58PM EDT | 41.00 | 14.80 | 13.60 | 14.20 | 0.00 | - | 450 | 11 | 246.29% |
| MBLY240517P00042000 | 2024-02-07 3:24PM EDT | 42.00 | 15.40 | 14.20 | 14.60 | 0.00 | - | 26 | 11 | 205.08% |
| MBLY240517P00043000 | 2024-01-04 1:52PM EDT | 43.00 | 13.20 | 14.40 | 18.00 | 0.00 | - | 5 | 0 | 290.53% |
| MBLY240517P00044000 | 2024-01-04 12:30PM EDT | 44.00 | 14.20 | 15.80 | 19.20 | 0.00 | - | 4 | 0 | 323.63% |
| MBLY240517P00045000 | 2024-04-19 2:29PM EDT | 45.00 | 14.12 | 14.90 | 18.40 | 0.00 | - | 1 | 1 | 324.71% |
| MBLY240517P00050000 | 2023-12-28 4:59PM EDT | 50.00 | 8.30 | 21.30 | 21.90 | 0.00 | - | 1 | 0 | 0.00% |
| MBLY240517P00055000 | 2023-10-31 9:35AM EDT | 55.00 | 19.90 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 0.00% |
© 2024 Yahoo. All rights reserved.