Mobileye Global Inc. (MBLY)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MBLY250117C00015000 | 2024-06-13 11:11AM EDT | 15.00 | 16.00 | 13.70 | 16.20 | 0.00 | - | 2 | 72 | 99.46% |
| MBLY250117C00017500 | 2024-06-14 9:34AM EDT | 17.50 | 11.88 | 10.90 | 13.70 | -1.42 | -10.68% | 6 | 51 | 78.17% |
| MBLY250117C00020000 | 2024-06-12 3:34PM EDT | 20.00 | 11.40 | 9.00 | 11.50 | 0.00 | - | 30 | 341 | 70.80% |
| MBLY250117C00022500 | 2024-06-14 10:46AM EDT | 22.50 | 9.30 | 8.50 | 9.60 | -0.55 | -5.58% | 6 | 214 | 75.12% |
| MBLY250117C00025000 | 2024-06-14 2:57PM EDT | 25.00 | 7.20 | 7.10 | 7.90 | -0.96 | -11.76% | 12 | 545 | 71.34% |
| MBLY250117C00026000 | 2024-06-14 12:50PM EDT | 26.00 | 6.80 | 6.70 | 7.60 | -1.10 | -13.92% | 5 | 32 | 72.78% |
| MBLY250117C00027000 | 2024-06-14 1:01PM EDT | 27.00 | 6.20 | 6.20 | 6.60 | -0.95 | -13.29% | 1 | 333 | 68.90% |
| MBLY250117C00028000 | 2024-06-13 2:02PM EDT | 28.00 | 5.90 | 5.80 | 6.60 | -0.80 | -11.94% | 1 | 31 | 71.46% |
| MBLY250117C00029000 | 2024-06-14 12:22PM EDT | 29.00 | 5.59 | 5.40 | 5.70 | -0.71 | -11.27% | 120 | 145 | 68.34% |
| MBLY250117C00030000 | 2024-06-14 3:41PM EDT | 30.00 | 5.18 | 5.10 | 5.30 | -0.72 | -12.20% | 115 | 1,599 | 68.51% |
| MBLY250117C00031000 | 2024-06-14 1:32PM EDT | 31.00 | 4.70 | 4.70 | 5.00 | -0.90 | -16.07% | 1 | 59 | 68.38% |
| MBLY250117C00032000 | 2024-06-14 12:41PM EDT | 32.00 | 4.50 | 4.40 | 4.70 | -0.73 | -13.96% | 2 | 190 | 68.60% |
| MBLY250117C00033000 | 2024-06-13 1:14PM EDT | 33.00 | 4.58 | 4.10 | 4.40 | 0.00 | - | 3 | 18 | 68.58% |
| MBLY250117C00034000 | 2024-06-14 3:49PM EDT | 34.00 | 3.90 | 3.80 | 4.10 | -0.34 | -8.02% | 1 | 16 | 68.34% |
| MBLY250117C00035000 | 2024-06-14 2:52PM EDT | 35.00 | 3.65 | 3.60 | 3.90 | -0.65 | -15.12% | 25 | 1,250 | 69.02% |
| MBLY250117C00036000 | 2024-06-14 12:25PM EDT | 36.00 | 3.58 | 3.40 | 3.60 | -0.72 | -16.74% | 21 | 162 | 68.93% |
| MBLY250117C00037000 | 2024-06-14 3:19PM EDT | 37.00 | 3.20 | 3.10 | 3.40 | -0.80 | -20.00% | 20 | 1,526 | 68.65% |
| MBLY250117C00039000 | 2024-06-11 10:15AM EDT | 39.00 | 3.00 | 2.75 | 3.00 | -1.11 | -27.01% | 4 | 250 | 69.07% |
| MBLY250117C00040000 | 2024-06-14 3:18PM EDT | 40.00 | 2.70 | 2.55 | 3.20 | -0.70 | -20.59% | 142 | 1,319 | 71.34% |
| MBLY250117C00041000 | 2024-06-12 10:18AM EDT | 41.00 | 3.60 | 2.40 | 2.65 | 0.00 | - | - | 100 | 69.14% |
| MBLY250117C00042000 | 2024-06-12 11:06AM EDT | 42.00 | 3.30 | 2.25 | 2.55 | 0.00 | - | 130 | 143 | 69.60% |
| MBLY250117C00043000 | 2024-06-12 10:18AM EDT | 43.00 | 3.20 | 2.10 | 2.40 | 0.00 | - | - | 8 | 69.63% |
| MBLY250117C00045000 | 2024-06-14 2:54PM EDT | 45.00 | 1.95 | 1.85 | 2.15 | -0.60 | -23.53% | 6 | 947 | 69.95% |
| MBLY250117C00050000 | 2024-06-13 2:37PM EDT | 50.00 | 1.45 | 1.40 | 1.60 | -0.60 | -29.27% | 11 | 936 | 70.61% |
| MBLY250117C00055000 | 2024-06-11 9:38AM EDT | 55.00 | 2.00 | 1.05 | 1.95 | 0.00 | - | 1 | 263 | 77.39% |
| MBLY250117C00060000 | 2024-06-14 3:57PM EDT | 60.00 | 0.85 | 0.85 | 1.00 | -0.30 | -26.09% | 27 | 418 | 72.85% |
| MBLY250117C00065000 | 2024-06-14 2:49PM EDT | 65.00 | 0.70 | 0.65 | 0.80 | -0.20 | -22.22% | 19 | 2,066 | 73.39% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MBLY250117P00015000 | 2024-06-14 1:33PM EDT | 15.00 | 0.52 | 0.45 | 0.60 | +0.10 | +23.81% | 1 | 301 | 66.11% |
| MBLY250117P00017500 | 2024-06-12 10:04AM EDT | 17.50 | 0.72 | 0.85 | 1.00 | 0.00 | - | 2 | 883 | 63.53% |
| MBLY250117P00020000 | 2024-06-14 9:30AM EDT | 20.00 | 1.51 | 1.50 | 1.60 | +0.16 | +11.85% | 1 | 1,270 | 62.28% |
| MBLY250117P00022500 | 2024-06-14 2:49PM EDT | 22.50 | 2.40 | 2.30 | 2.40 | +0.40 | +20.00% | 339 | 3,393 | 60.72% |
| MBLY250117P00025000 | 2024-06-13 3:42PM EDT | 25.00 | 3.50 | 3.30 | 3.50 | +0.20 | +6.06% | 9 | 3,211 | 59.89% |
| MBLY250117P00026000 | 2024-06-14 12:04PM EDT | 26.00 | 4.00 | 3.80 | 4.00 | +0.80 | +25.00% | 5 | 1 | 59.84% |
| MBLY250117P00027000 | 2024-06-13 2:40PM EDT | 27.00 | 4.20 | 4.30 | 4.50 | 0.00 | - | 2 | 1,704 | 59.38% |
| MBLY250117P00028000 | 2024-06-14 1:36PM EDT | 28.00 | 5.00 | 4.40 | 5.10 | +0.20 | +4.17% | 20 | 5 | 56.79% |
| MBLY250117P00030000 | 2024-06-14 2:42PM EDT | 30.00 | 6.50 | 6.10 | 6.30 | +1.35 | +26.21% | 9 | 1,737 | 59.45% |
| MBLY250117P00031000 | 2024-06-14 1:56PM EDT | 31.00 | 6.90 | 6.70 | 6.90 | +0.70 | +11.29% | 2 | 2 | 58.81% |
| MBLY250117P00032000 | 2024-06-14 11:23AM EDT | 32.00 | 7.50 | 7.40 | 7.60 | +0.30 | +4.17% | 27 | 110 | 59.03% |
| MBLY250117P00033000 | 2024-06-13 3:49PM EDT | 33.00 | 8.00 | 8.10 | 8.30 | 0.00 | - | 18 | 14 | 58.98% |
| MBLY250117P00034000 | 2024-06-13 11:30AM EDT | 34.00 | 8.10 | 8.80 | 9.10 | 0.00 | - | 7 | 4 | 59.25% |
| MBLY250117P00035000 | 2024-06-13 3:00PM EDT | 35.00 | 9.20 | 9.50 | 9.80 | 0.00 | - | 9 | 474 | 58.69% |
| MBLY250117P00036000 | 2024-06-13 1:15PM EDT | 36.00 | 10.10 | 9.10 | 10.60 | 0.00 | - | 7 | 6 | 51.69% |
| MBLY250117P00037000 | 2024-06-13 2:45PM EDT | 37.00 | 10.70 | 11.10 | 11.40 | 0.00 | - | 2 | 55 | 59.23% |
| MBLY250117P00038000 | 2024-06-13 1:18PM EDT | 38.00 | 11.70 | 11.90 | 12.20 | 0.00 | - | 1 | 5 | 59.20% |
| MBLY250117P00039000 | 2024-06-13 1:18PM EDT | 39.00 | 12.50 | 11.10 | 13.00 | 0.00 | - | 3 | 3 | 60.91% |
| MBLY250117P00040000 | 2024-06-14 10:03AM EDT | 40.00 | 13.30 | 13.10 | 14.40 | +0.30 | +2.31% | 227 | 391 | 59.86% |
| MBLY250117P00042000 | 2024-06-12 12:16PM EDT | 42.00 | 13.60 | 14.90 | 16.00 | 0.00 | - | 39 | 123 | 59.81% |
| MBLY250117P00045000 | 2024-06-07 10:03AM EDT | 45.00 | 16.40 | 16.40 | 18.20 | 0.00 | - | 3 | 50 | 61.60% |
| MBLY250117P00050000 | 2024-06-07 12:31PM EDT | 50.00 | 20.30 | 22.20 | 23.00 | 0.00 | - | 2 | 2 | 58.89% |
| MBLY250117P00055000 | 2024-06-10 1:38PM EDT | 55.00 | 23.50 | 27.00 | 27.50 | 0.00 | - | 1 | 4 | 56.98% |
| MBLY250117P00060000 | 2023-04-24 2:04PM EDT | 60.00 | 21.90 | 22.90 | 25.10 | 0.00 | - | - | 1 | 0.00% |
| MBLY250117P00065000 | 2024-06-11 9:50AM EDT | 65.00 | 33.70 | 36.60 | 37.60 | 0.00 | - | 11 | 35 | 62.01% |
© 2024 Yahoo. All rights reserved.