Markel Group Inc. (MKL)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 03:59PM EDT
After hours:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MKL240517C01060000 | 2024-05-02 9:35AM EDT | 1,060.00 | 464.00 | 526.10 | 546.00 | 0.00 | - | - | 0 | 122.07% |
| MKL240517C01070000 | 2024-05-02 9:35AM EDT | 1,070.00 | 454.00 | 516.10 | 536.00 | 0.00 | - | - | 0 | 119.64% |
| MKL240517C01380000 | 2024-05-01 9:30AM EDT | 1,380.00 | 93.00 | 208.00 | 227.90 | 0.00 | - | - | 0 | 56.52% |
| MKL240517C01410000 | 2024-05-01 10:56AM EDT | 1,410.00 | 81.00 | 181.00 | 194.00 | 0.00 | - | 1 | 1 | 61.48% |
| MKL240517C01440000 | 2024-03-14 11:50AM EDT | 1,440.00 | 108.60 | 43.00 | 51.00 | 0.00 | - | 1 | 1 | 0.00% |
| MKL240517C01450000 | 2024-04-24 11:50AM EDT | 1,450.00 | 37.00 | 143.00 | 157.20 | 0.00 | - | 1 | 2 | 55.99% |
| MKL240517C01460000 | 2024-04-11 2:08PM EDT | 1,460.00 | 46.25 | 132.00 | 147.20 | 0.00 | - | - | 1 | 53.31% |
| MKL240517C01470000 | 2024-05-02 9:31AM EDT | 1,470.00 | 42.00 | 123.00 | 138.00 | 0.00 | - | 2 | 1 | 51.67% |
| MKL240517C01480000 | 2024-05-03 9:54AM EDT | 1,480.00 | 85.90 | 112.00 | 125.00 | 0.00 | - | 1 | 1 | 45.01% |
| MKL240517C01490000 | 2024-05-02 3:37PM EDT | 1,490.00 | 86.50 | 103.00 | 117.20 | 0.00 | - | 2 | 1 | 45.16% |
| MKL240517C01500000 | 2024-05-02 3:33PM EDT | 1,500.00 | 77.00 | 96.00 | 105.50 | 0.00 | - | 1 | 3 | 40.30% |
| MKL240517C01520000 | 2024-04-22 10:43AM EDT | 1,520.00 | 17.00 | 77.00 | 86.50 | 0.00 | - | - | 2 | 35.94% |
| MKL240517C01530000 | 2024-04-22 11:59AM EDT | 1,530.00 | 16.00 | 68.00 | 76.00 | 0.00 | - | - | 13 | 32.52% |
| MKL240517C01540000 | 2024-05-02 11:18AM EDT | 1,540.00 | 35.00 | 58.00 | 66.00 | 0.00 | - | 3 | 2 | 29.60% |
| MKL240517C01550000 | 2024-05-03 9:41AM EDT | 1,550.00 | 20.20 | 48.00 | 59.00 | 0.00 | - | 2 | 7 | 29.64% |
| MKL240517C01560000 | 2024-04-23 11:17AM EDT | 1,560.00 | 9.29 | 41.00 | 50.00 | 0.00 | - | - | 5 | 27.37% |
| MKL240517C01570000 | 2024-05-06 10:16AM EDT | 1,570.00 | 43.00 | 32.10 | 41.00 | +39.00 | +975.00% | 1 | 6 | 24.87% |
| MKL240517C01580000 | 2024-05-06 10:16AM EDT | 1,580.00 | 35.00 | 24.70 | 34.00 | +12.50 | +55.56% | 1 | 1 | 23.87% |
| MKL240517C01590000 | 2024-05-02 11:25AM EDT | 1,590.00 | 7.79 | 19.10 | 28.00 | 0.00 | - | - | 1 | 23.29% |
| MKL240517C01600000 | 2024-05-06 12:15PM EDT | 1,600.00 | 16.50 | 13.00 | 22.00 | +8.40 | +103.70% | 3 | 4 | 22.21% |
| MKL240517C01610000 | 2024-04-04 10:20AM EDT | 1,610.00 | 12.03 | 4.00 | 13.00 | 0.00 | - | 1 | 1 | 17.82% |
| MKL240517C01620000 | 2024-05-06 10:57AM EDT | 1,620.00 | 12.00 | 4.00 | 13.00 | +9.00 | +300.00% | 1 | 1 | 20.98% |
| MKL240517C01670000 | 2024-04-11 10:47AM EDT | 1,670.00 | 4.71 | 0.00 | 4.80 | 0.00 | - | 1 | 0 | 23.81% |
| MKL240517C01680000 | 2024-04-11 10:47AM EDT | 1,680.00 | 5.34 | 0.00 | 4.80 | 0.00 | - | 1 | 0 | 25.81% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MKL240517P01000000 | 2024-05-01 2:18PM EDT | 1,000.00 | 0.25 | 0.00 | 4.80 | 0.00 | - | - | 4 | 127.64% |
| MKL240517P01060000 | 2024-04-30 10:27AM EDT | 1,060.00 | 0.75 | 0.00 | 4.80 | 0.00 | - | - | 2 | 113.49% |
| MKL240517P01250000 | 2024-04-15 10:11AM EDT | 1,250.00 | 6.00 | 0.00 | 4.80 | 0.00 | - | - | 1 | 72.61% |
| MKL240517P01300000 | 2024-04-19 12:59PM EDT | 1,300.00 | 6.30 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 62.57% |
| MKL240517P01320000 | 2024-05-01 9:47AM EDT | 1,320.00 | 4.10 | 0.00 | 4.80 | 0.00 | - | 2 | 2 | 58.62% |
| MKL240517P01350000 | 2024-05-01 1:58PM EDT | 1,350.00 | 6.25 | 1.00 | 3.20 | 0.00 | - | - | 2 | 51.43% |
| MKL240517P01360000 | 2024-05-02 10:13AM EDT | 1,360.00 | 0.70 | 0.00 | 4.80 | 0.00 | - | 1 | 3 | 50.78% |
| MKL240517P01370000 | 2024-05-01 3:31PM EDT | 1,370.00 | 3.00 | 0.00 | 4.80 | 0.00 | - | 12 | 13 | 56.60% |
| MKL240517P01380000 | 2024-04-15 1:16PM EDT | 1,380.00 | 21.00 | 0.00 | 4.80 | 0.00 | - | - | 1 | 54.44% |
| MKL240517P01390000 | 2024-04-19 10:56AM EDT | 1,390.00 | 20.44 | 0.00 | 4.80 | 0.00 | - | 1 | 2 | 52.29% |
| MKL240517P01400000 | 2024-04-25 11:31AM EDT | 1,400.00 | 20.50 | 0.10 | 4.80 | 0.00 | - | 1 | 12 | 50.14% |
| MKL240517P01410000 | 2024-04-22 12:29PM EDT | 1,410.00 | 17.92 | 0.00 | 4.80 | 0.00 | - | 1 | 4 | 47.99% |
| MKL240517P01420000 | 2024-04-19 10:40AM EDT | 1,420.00 | 30.00 | 0.00 | 4.80 | 0.00 | - | 1 | 7 | 45.83% |
| MKL240517P01440000 | 2024-05-02 9:50AM EDT | 1,440.00 | 5.09 | 0.05 | 10.00 | 0.00 | - | 1 | 1 | 51.26% |
| MKL240517P01450000 | 2024-05-06 3:46PM EDT | 1,450.00 | 4.00 | 0.00 | 3.90 | -1.45 | -26.61% | 1 | 2 | 37.31% |
| MKL240517P01460000 | 2024-05-02 2:52PM EDT | 1,460.00 | 6.25 | 0.00 | 4.80 | 0.00 | - | 23 | 1 | 37.16% |
| MKL240517P01470000 | 2024-05-03 3:50PM EDT | 1,470.00 | 1.99 | 0.05 | 10.00 | 0.00 | - | 1 | 3 | 43.81% |
| MKL240517P01480000 | 2024-05-02 9:47AM EDT | 1,480.00 | 8.40 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 32.78% |
| MKL240517P01490000 | 2024-04-17 10:20AM EDT | 1,490.00 | 75.50 | 0.05 | 10.00 | 0.00 | - | 1 | 1 | 38.77% |
| MKL240517P01500000 | 2024-04-16 10:54AM EDT | 1,500.00 | 83.53 | 0.05 | 4.80 | 0.00 | - | - | 3 | 28.33% |
| MKL240517P01510000 | 2024-04-11 10:42AM EDT | 1,510.00 | 63.50 | 0.05 | 10.00 | 0.00 | - | 1 | 0 | 33.61% |
| MKL240517P01540000 | 2024-05-03 9:38AM EDT | 1,540.00 | 17.50 | 0.10 | 10.00 | 0.00 | - | 1 | 1 | 25.56% |
| MKL240517P01610000 | 2024-05-02 9:39AM EDT | 1,610.00 | 85.00 | 18.30 | 28.00 | 0.00 | - | - | 0 | 15.37% |
| MKL240517P01630000 | 2024-05-02 9:39AM EDT | 1,630.00 | 104.00 | 35.00 | 42.00 | 0.00 | - | - | 0 | 14.51% |
| MKL240517P01770000 | 2024-04-19 11:13AM EDT | 1,770.00 | 324.74 | 168.00 | 179.80 | 0.00 | - | 2 | 0 | 35.11% |
© 2024 Yahoo. All rights reserved.