MKS Instruments, Inc. (MKSI)
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MKSI250117C00095000 | 2024-06-20 12:56PM EDT | 95.00 | 43.62 | 38.00 | 42.50 | 0.00 | - | - | 1 | 53.73% |
| MKSI250117C00100000 | 2024-05-31 12:09PM EDT | 100.00 | 31.05 | 34.60 | 38.90 | 0.00 | - | 10 | 15 | 53.60% |
| MKSI250117C00120000 | 2024-05-28 2:37PM EDT | 120.00 | 24.37 | 21.30 | 23.80 | 0.00 | - | 10 | 10 | 49.98% |
| MKSI250117C00125000 | 2024-06-04 3:03PM EDT | 125.00 | 16.39 | 18.90 | 20.80 | 0.00 | - | 2 | 2 | 48.45% |
| MKSI250117C00130000 | 2024-06-04 1:51PM EDT | 130.00 | 13.73 | 16.00 | 17.90 | 0.00 | - | 8 | 8 | 46.70% |
| MKSI250117C00135000 | 2024-06-14 1:33PM EDT | 135.00 | 17.90 | 13.60 | 16.20 | 0.00 | - | - | 2 | 47.55% |
| MKSI250117C00150000 | 2024-06-24 1:07PM EDT | 150.00 | 9.96 | 9.40 | 10.20 | 0.00 | - | 1 | 11 | 44.76% |
| MKSI250117C00155000 | 2024-06-05 11:42AM EDT | 155.00 | 8.10 | 7.80 | 9.00 | 0.00 | - | 1 | 11 | 45.00% |
| MKSI250117C00160000 | 2024-06-20 11:36AM EDT | 160.00 | 9.30 | 6.20 | 8.10 | 0.00 | - | 400 | 448 | 45.69% |
| MKSI250117C00165000 | 2024-06-12 11:27AM EDT | 165.00 | 9.00 | 5.10 | 7.10 | 0.00 | - | 18 | 19 | 45.74% |
| MKSI250117C00180000 | 2024-05-22 9:30AM EDT | 180.00 | 4.60 | 0.00 | 0.00 | 0.00 | - | - | 1 | 12.50% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MKSI250117P00065000 | 2024-06-12 9:30AM EDT | 65.00 | 0.40 | 0.00 | 2.25 | 0.00 | - | 1 | 1 | 60.21% |
| MKSI250117P00070000 | 2024-06-12 9:30AM EDT | 70.00 | 0.55 | 0.05 | 5.00 | 0.00 | - | - | 1 | 67.16% |
| MKSI250117P00080000 | 2024-05-20 9:38AM EDT | 80.00 | 1.70 | 0.00 | 4.70 | 0.00 | - | - | 1 | 54.11% |
| MKSI250117P00085000 | 2024-06-07 12:46PM EDT | 85.00 | 1.75 | 0.00 | 4.20 | 0.00 | - | 1 | 1 | 59.12% |
| MKSI250117P00090000 | 2024-05-23 9:30AM EDT | 90.00 | 2.20 | 0.15 | 3.00 | 0.00 | - | 1 | 2 | 47.28% |
| MKSI250117P00110000 | 2024-06-24 10:08AM EDT | 110.00 | 6.10 | 6.00 | 7.00 | 0.00 | - | 1 | 2 | 41.46% |
| MKSI250117P00115000 | 2024-06-06 9:57AM EDT | 115.00 | 7.97 | 6.90 | 9.10 | 0.00 | - | - | 10 | 42.02% |
© 2024 Yahoo. All rights reserved.