MarketAxess Holdings Inc. (MKTX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor15 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MKTX241115C00145000 | 2024-04-23 2:09PM EDT | 145.00 | 66.00 | 68.00 | 77.80 | 0.00 | - | - | 2 | 63.20% |
| MKTX241115C00170000 | 2024-03-28 11:49AM EDT | 170.00 | 60.50 | 39.00 | 48.00 | 0.00 | - | 1 | 0 | 31.75% |
| MKTX241115C00180000 | 2024-05-13 9:57AM EDT | 180.00 | 40.00 | 39.00 | 48.00 | 0.00 | - | 1 | 1 | 49.27% |
| MKTX241115C00195000 | 2024-05-17 10:15AM EDT | 195.00 | 33.43 | 28.00 | 37.30 | -0.41 | -1.21% | 4 | 4 | 45.76% |
| MKTX241115C00200000 | 2024-05-15 10:44AM EDT | 200.00 | 28.15 | 25.00 | 34.30 | 0.00 | - | 1 | 0 | 45.21% |
| MKTX241115C00210000 | 2024-05-15 11:16AM EDT | 210.00 | 24.30 | 19.00 | 28.20 | 0.00 | - | 1 | 3 | 43.25% |
| MKTX241115C00220000 | 2024-05-15 11:54AM EDT | 220.00 | 19.19 | 14.00 | 23.40 | 0.00 | - | 6 | 7 | 42.55% |
| MKTX241115C00230000 | 2024-04-12 1:50PM EDT | 230.00 | 20.00 | 7.00 | 16.40 | 0.00 | - | 6 | 4 | 37.23% |
| MKTX241115C00250000 | 2024-05-07 10:34AM EDT | 250.00 | 7.50 | 3.30 | 13.00 | 0.00 | - | 5 | 5 | 41.57% |
| MKTX241115C00270000 | 2024-05-13 11:04AM EDT | 270.00 | 5.20 | 1.40 | 10.00 | 0.00 | - | 2 | 2 | 44.08% |
| MKTX241115C00300000 | 2024-05-08 3:47PM EDT | 300.00 | 2.80 | 1.00 | 3.80 | 0.00 | - | 1 | 3 | 39.05% |
| MKTX241115C00310000 | 2024-04-19 9:30AM EDT | 310.00 | 2.50 | 0.05 | 9.60 | 0.00 | - | 1 | 2 | 56.00% |
| MKTX241115C00320000 | 2024-04-19 9:30AM EDT | 320.00 | 2.10 | 0.05 | 9.60 | 0.00 | - | 1 | 5 | 58.73% |
| MKTX241115C00330000 | 2024-04-19 9:30AM EDT | 330.00 | 1.80 | 0.05 | 10.00 | 0.00 | - | 2 | 6 | 62.21% |
| MKTX241115C00340000 | 2024-05-15 1:22PM EDT | 340.00 | 1.00 | 0.05 | 9.60 | 0.00 | - | 4 | 8 | 51.65% |
Putsfor15 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MKTX241115P00115000 | 2024-04-22 9:30AM EDT | 115.00 | 0.75 | 0.00 | 4.80 | 0.00 | - | 10 | 12 | 62.38% |
| MKTX241115P00120000 | 2024-04-22 9:30AM EDT | 120.00 | 1.05 | 0.00 | 1.00 | 0.00 | - | - | 10 | 48.54% |
| MKTX241115P00130000 | 2024-04-24 9:30AM EDT | 130.00 | 1.60 | 0.00 | 1.50 | 0.00 | - | 10 | 50 | 46.56% |
| MKTX241115P00140000 | 2024-04-09 2:35PM EDT | 140.00 | 1.30 | 0.60 | 2.85 | 0.00 | - | 2 | 4 | 47.90% |
| MKTX241115P00150000 | 2024-05-16 12:22PM EDT | 150.00 | 2.00 | 0.10 | 2.50 | 0.00 | - | 1 | 4 | 40.26% |
| MKTX241115P00155000 | 2024-05-09 9:30AM EDT | 155.00 | 4.00 | 0.05 | 9.80 | 0.00 | - | 1 | 1 | 60.33% |
| MKTX241115P00165000 | 2024-05-07 11:07AM EDT | 165.00 | 4.00 | 0.10 | 4.00 | 0.00 | - | - | 2 | 36.96% |
| MKTX241115P00175000 | 2024-05-14 11:42AM EDT | 175.00 | 7.07 | 0.40 | 9.90 | 0.00 | - | 3 | 8 | 45.68% |
| MKTX241115P00180000 | 2024-04-30 9:30AM EDT | 180.00 | 12.10 | 1.55 | 11.00 | 0.00 | - | - | 1 | 44.46% |
| MKTX241115P00190000 | 2024-05-10 10:10AM EDT | 190.00 | 12.10 | 4.90 | 14.00 | 0.00 | - | - | 2 | 43.01% |
| MKTX241115P00195000 | 2024-03-26 9:41AM EDT | 195.00 | 12.53 | 13.00 | 21.20 | 0.00 | - | 1 | 1 | 52.38% |
| MKTX241115P00200000 | 2024-05-15 11:36AM EDT | 200.00 | 12.00 | 7.00 | 16.40 | 0.00 | - | 2 | 22 | 39.55% |
| MKTX241115P00210000 | 2024-05-15 11:16AM EDT | 210.00 | 16.70 | 11.50 | 21.00 | 0.00 | - | 1 | 1 | 39.05% |
| MKTX241115P00220000 | 2024-05-09 12:52PM EDT | 220.00 | 27.10 | 16.60 | 26.00 | 0.00 | - | 1 | 5 | 38.11% |
| MKTX241115P00230000 | 2024-05-02 10:46AM EDT | 230.00 | 34.62 | 22.60 | 31.80 | 0.00 | - | - | 1 | 37.43% |
| MKTX241115P00250000 | 2024-03-18 3:10PM EDT | 250.00 | 39.50 | 49.10 | 56.90 | 0.00 | - | - | 2 | 56.38% |
© 2024 Yahoo. All rights reserved.