MKS Instruments, Inc. (MKSI)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MKSI240719C00070000 | 2024-01-02 3:21PM EDT | 70.00 | 33.41 | 38.00 | 42.40 | 0.00 | - | - | 4 | 0.00% |
| MKSI240719C00080000 | 2024-05-15 1:20PM EDT | 80.00 | 48.20 | 52.00 | 56.50 | 0.00 | - | 10 | 21 | 197.63% |
| MKSI240719C00090000 | 2024-03-25 10:03AM EDT | 90.00 | 39.10 | 25.00 | 28.00 | 0.00 | - | 1 | 1 | 0.00% |
| MKSI240719C00095000 | 2024-05-28 3:47PM EDT | 95.00 | 36.55 | 32.50 | 37.30 | 0.00 | - | 3 | 3 | 66.70% |
| MKSI240719C00100000 | 2024-03-27 10:53AM EDT | 100.00 | 32.99 | 22.80 | 24.60 | 0.00 | - | 1 | 10 | 0.00% |
| MKSI240719C00105000 | 2024-05-21 3:55PM EDT | 105.00 | 28.61 | 26.50 | 30.00 | 0.00 | - | 1 | 11 | 101.98% |
| MKSI240719C00110000 | 2024-03-27 10:55AM EDT | 110.00 | 25.27 | 15.70 | 17.20 | 0.00 | - | 3 | 205 | 0.00% |
| MKSI240719C00115000 | 2024-04-29 3:00PM EDT | 115.00 | 14.55 | 14.10 | 17.50 | 0.00 | - | 1 | 6 | 65.50% |
| MKSI240719C00120000 | 2024-06-24 1:07PM EDT | 120.00 | 12.37 | 10.20 | 12.10 | 0.00 | - | 1 | 1 | 47.88% |
| MKSI240719C00125000 | 2024-06-10 11:43AM EDT | 125.00 | 10.37 | 7.50 | 8.20 | 0.00 | - | 1 | 48 | 42.82% |
| MKSI240719C00130000 | 2024-06-21 3:03PM EDT | 130.00 | 5.90 | 4.50 | 5.40 | 0.00 | - | 7 | 103 | 42.02% |
| MKSI240719C00135000 | 2024-06-24 10:39AM EDT | 135.00 | 3.50 | 2.60 | 3.90 | 0.00 | - | 2 | 62 | 45.95% |
| MKSI240719C00140000 | 2024-06-24 11:05AM EDT | 140.00 | 2.00 | 1.50 | 2.30 | 0.00 | - | 2 | 30 | 44.56% |
| MKSI240719C00145000 | 2024-06-21 3:57PM EDT | 145.00 | 1.30 | 0.00 | 1.30 | 0.00 | - | 1 | 44 | 43.92% |
| MKSI240719C00150000 | 2024-06-14 1:01PM EDT | 150.00 | 1.55 | 0.00 | 2.05 | 0.00 | - | 1 | 33 | 60.90% |
| MKSI240719C00155000 | 2024-06-18 10:19AM EDT | 155.00 | 2.54 | 0.00 | 2.40 | 0.00 | - | 2 | 34 | 58.33% |
| MKSI240719C00160000 | 2024-05-23 1:52PM EDT | 160.00 | 0.75 | 0.00 | 4.80 | 0.00 | - | 1 | 7 | 80.74% |
| MKSI240719C00165000 | 2024-04-09 10:52AM EDT | 165.00 | 2.79 | 0.20 | 4.40 | 0.00 | - | 1 | 16 | 86.82% |
| MKSI240719C00170000 | 2024-03-28 12:41PM EDT | 170.00 | 3.10 | 0.50 | 4.90 | 0.00 | - | 1 | 2 | 98.51% |
| MKSI240719C00185000 | 2024-04-10 9:30AM EDT | 185.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
| MKSI240719C00190000 | 2024-04-10 9:30AM EDT | 190.00 | 1.55 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 25.00% |
| MKSI240719C00195000 | 2024-06-18 1:34PM EDT | 195.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 1 | 29 | 63.28% |
| MKSI240719C00200000 | 2024-04-08 9:30AM EDT | 200.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MKSI240719P00045000 | 2023-11-16 1:21PM EDT | 45.00 | 0.75 | 0.00 | 1.50 | 0.00 | - | - | 5 | 237.50% |
| MKSI240719P00055000 | 2024-03-28 11:47AM EDT | 55.00 | 0.25 | 0.00 | 4.80 | 0.00 | - | 1 | 2 | 256.01% |
| MKSI240719P00065000 | 2024-01-10 10:46AM EDT | 65.00 | 1.00 | 0.00 | 2.00 | 0.00 | - | 3 | 5 | 171.88% |
| MKSI240719P00070000 | 2024-02-12 4:54PM EDT | 70.00 | 0.60 | 0.00 | 4.80 | 0.00 | - | 3 | 4 | 193.95% |
| MKSI240719P00075000 | 2024-01-23 11:30AM EDT | 75.00 | 1.20 | 0.00 | 4.80 | 0.00 | - | 1 | 134 | 176.17% |
| MKSI240719P00080000 | 2023-12-14 11:14AM EDT | 80.00 | 4.39 | 2.65 | 3.50 | 0.00 | - | 1 | 0 | 172.17% |
| MKSI240719P00085000 | 2024-02-15 1:42PM EDT | 85.00 | 2.07 | 0.40 | 2.70 | 0.00 | - | 1 | 12 | 126.90% |
| MKSI240719P00090000 | 2023-12-19 2:51PM EDT | 90.00 | 6.40 | 4.30 | 6.70 | 0.00 | - | - | 9 | 173.61% |
| MKSI240719P00095000 | 2024-05-13 2:33PM EDT | 95.00 | 2.11 | 0.00 | 4.80 | 0.00 | - | 2 | 0 | 114.40% |
| MKSI240719P00100000 | 2024-06-04 3:50PM EDT | 100.00 | 0.75 | 0.00 | 3.90 | 0.00 | - | 2 | 19 | 93.82% |
| MKSI240719P00105000 | 2024-05-21 3:59PM EDT | 105.00 | 0.60 | 0.00 | 4.80 | 0.00 | - | 2 | 23 | 87.06% |
| MKSI240719P00110000 | 2024-06-12 9:30AM EDT | 110.00 | 0.67 | 0.00 | 4.80 | 0.00 | - | 2 | 13 | 73.80% |
| MKSI240719P00115000 | 2024-06-12 10:12AM EDT | 115.00 | 1.31 | 0.10 | 4.90 | 0.00 | - | 1 | 229 | 61.73% |
| MKSI240719P00120000 | 2024-06-21 10:37AM EDT | 120.00 | 2.90 | 1.30 | 4.60 | 0.00 | - | 3 | 85 | 52.49% |
| MKSI240719P00125000 | 2024-06-24 11:18AM EDT | 125.00 | 2.40 | 2.55 | 3.10 | 0.00 | - | 1 | 141 | 39.08% |
| MKSI240719P00130000 | 2024-06-24 3:49PM EDT | 130.00 | 5.00 | 4.60 | 5.30 | 0.00 | - | 2 | 57 | 38.55% |
| MKSI240719P00135000 | 2024-06-21 1:59PM EDT | 135.00 | 7.30 | 7.60 | 9.10 | 0.00 | - | 2 | 24 | 44.70% |
| MKSI240719P00140000 | 2024-06-18 2:03PM EDT | 140.00 | 6.70 | 9.60 | 14.00 | 0.00 | - | 7 | 12 | 56.23% |
| MKSI240719P00150000 | 2024-04-18 12:40PM EDT | 150.00 | 35.90 | 21.80 | 24.10 | 0.00 | - | - | 2 | 66.58% |
© 2024 Yahoo. All rights reserved.