MKS Instruments, Inc. (MKSI)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor18 October 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 | 2024-05-31 12:09PM EDT | 95.00 | 32.05 | 35.00 | 39.70 | 0.00 | - | 10 | 2 | 54.41% |
| 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 | 2024-06-03 10:10AM EDT | 110.00 | 23.75 | 23.00 | 27.00 | 0.00 | - | 3 | 8 | 57.03% |
| MKSI241018C00115000 | 2024-06-18 9:39AM EDT | 115.00 | 27.50 | 20.20 | 23.50 | 0.00 | - | 1 | 0 | 55.26% |
| MKSI241018C00120000 | 2024-05-13 3:43PM EDT | 120.00 | 13.20 | 21.50 | 25.90 | 0.00 | - | 20 | 15 | 66.53% |
| MKSI241018C00125000 | 2024-02-22 1:33PM EDT | 125.00 | 16.49 | 16.60 | 20.40 | 0.00 | - | 2 | 3 | 56.62% |
| MKSI241018C00130000 | 2024-06-25 3:43PM EDT | 130.00 | 12.70 | 11.60 | 13.20 | -0.90 | -6.62% | 1 | 10 | 46.14% |
| MKSI241018C00135000 | 2024-06-18 2:15PM EDT | 135.00 | 15.60 | 9.10 | 11.00 | 0.00 | - | 4 | 22 | 45.73% |
| MKSI241018C00140000 | 2024-06-25 3:33PM EDT | 140.00 | 8.50 | 7.00 | 9.60 | -0.70 | -7.61% | 1 | 223 | 47.13% |
| MKSI241018C00145000 | 2024-06-21 11:09AM EDT | 145.00 | 7.80 | 5.40 | 8.20 | 0.00 | - | 1 | 25 | 47.71% |
| MKSI241018C00150000 | 2024-06-20 1:38PM EDT | 150.00 | 6.40 | 3.20 | 7.40 | 0.00 | - | 210 | 203 | 49.74% |
| MKSI241018C00155000 | 2024-06-21 11:08AM EDT | 155.00 | 5.30 | 3.20 | 6.20 | 0.00 | - | 1 | 5 | 49.66% |
| MKSI241018C00160000 | 2024-06-18 9:31AM EDT | 160.00 | 6.60 | 1.40 | 5.40 | 0.00 | - | 3 | 63 | 50.51% |
| MKSI241018C00165000 | 2024-06-12 2:08PM EDT | 165.00 | 4.70 | 0.20 | 4.90 | 0.00 | - | 22 | 41 | 52.14% |
| MKSI241018C00170000 | 2024-04-04 3:52PM EDT | 170.00 | 5.86 | 2.45 | 5.50 | 0.00 | - | 30 | 31 | 51.40% |
| MKSI241018C00175000 | 2024-04-18 12:02PM EDT | 175.00 | 2.10 | 1.35 | 5.00 | 0.00 | - | 1 | 4 | 50.59% |
| MKSI241018C00180000 | 2024-05-15 12:02PM EDT | 180.00 | 1.50 | 0.60 | 4.70 | 0.00 | - | 1 | 2 | 50.61% |
| MKSI241018C00185000 | 2024-05-31 12:09PM EDT | 185.00 | 1.08 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 51.84% |
| MKSI241018C00190000 | 2024-05-08 9:30AM EDT | 190.00 | 1.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MKSI241018C00195000 | 2024-05-08 10:47AM EDT | 195.00 | 1.50 | 0.00 | 4.80 | 0.00 | - | 1 | 2 | 56.90% |
| MKSI241018C00200000 | 2024-05-01 3:03PM EDT | 200.00 | 1.15 | 0.05 | 5.00 | 0.00 | - | - | 1 | 60.08% |
Putsfor18 October 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 | 4.80 | 0.00 | - | 1 | 0 | 106.69% |
| MKSI241018P00070000 | 2024-03-22 10:21AM EDT | 70.00 | 1.00 | 0.10 | 2.65 | 0.00 | - | 3 | 3 | 76.64% |
| MKSI241018P00075000 | 2024-05-03 11:09AM EDT | 75.00 | 2.00 | 0.00 | 4.80 | 0.00 | - | 1 | 3 | 80.49% |
| MKSI241018P00080000 | 2024-05-13 3:36PM EDT | 80.00 | 1.00 | 0.00 | 4.80 | 0.00 | - | 3 | 3 | 72.88% |
| MKSI241018P00085000 | 2024-05-13 1:00PM EDT | 85.00 | 1.13 | 0.00 | 4.80 | 0.00 | - | 1 | 152 | 65.67% |
| MKSI241018P00090000 | 2024-05-17 11:49AM EDT | 90.00 | 1.88 | 0.00 | 4.80 | 0.00 | - | 1 | 50 | 58.83% |
| MKSI241018P00095000 | 2024-06-10 9:30AM EDT | 95.00 | 1.75 | 0.00 | 4.80 | 0.00 | - | 1 | 103 | 52.26% |
| MKSI241018P00100000 | 2024-06-10 9:30AM EDT | 100.00 | 2.45 | 0.35 | 4.90 | 0.00 | - | 1 | 24 | 60.47% |
| MKSI241018P00105000 | 2024-05-31 10:02AM EDT | 105.00 | 3.38 | 0.50 | 5.20 | 0.00 | - | 4 | 58 | 54.70% |
| MKSI241018P00110000 | 2024-06-21 10:07AM EDT | 110.00 | 4.00 | 2.90 | 6.40 | 0.00 | - | 1 | 72 | 52.86% |
| MKSI241018P00115000 | 2024-06-10 2:37PM EDT | 115.00 | 5.20 | 4.10 | 7.50 | 0.00 | - | 2 | 201 | 49.82% |
| MKSI241018P00120000 | 2024-05-17 3:35PM EDT | 120.00 | 8.40 | 4.80 | 8.50 | 0.00 | - | 28 | 49 | 45.75% |
| MKSI241018P00125000 | 2024-06-10 2:37PM EDT | 125.00 | 8.80 | 7.60 | 10.20 | 0.00 | - | 32 | 142 | 43.55% |
| MKSI241018P00130000 | 2024-06-13 12:45PM EDT | 130.00 | 9.40 | 9.80 | 12.70 | 0.00 | - | 5 | 10 | 43.18% |
| MKSI241018P00135000 | 2024-06-10 3:25PM EDT | 135.00 | 13.80 | 13.00 | 14.50 | 0.00 | - | - | 31 | 39.33% |
| MKSI241018P00140000 | 2024-06-10 3:31PM EDT | 140.00 | 16.60 | 16.20 | 17.60 | 0.00 | - | 36 | 34 | 38.85% |
| MKSI241018P00145000 | 2024-06-10 2:37PM EDT | 145.00 | 19.70 | 19.20 | 21.70 | 0.00 | - | - | 1 | 40.97% |
| MKSI241018P00150000 | 2024-04-04 3:52PM EDT | 150.00 | 28.57 | 30.20 | 34.00 | 0.00 | - | 15 | 15 | 65.38% |
© 2024 Yahoo. All rights reserved.