MarketAxess Holdings Inc. (MKTX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MKTX240621C00195000 | 2024-04-30 3:27PM EDT | 195.00 | 15.40 | 16.10 | 24.90 | 0.00 | - | - | 3 | 50.20% |
| MKTX240621C00200000 | 2024-05-14 1:17PM EDT | 200.00 | 9.70 | 12.80 | 21.20 | 0.00 | - | 1 | 1 | 48.83% |
| MKTX240621C00210000 | 2024-05-13 3:00PM EDT | 210.00 | 10.00 | 8.90 | 10.30 | +3.30 | +49.25% | 1 | 21 | 29.43% |
| MKTX240621C00220000 | 2024-05-17 1:12PM EDT | 220.00 | 4.36 | 1.10 | 6.60 | +1.76 | +67.69% | 2 | 19 | 33.53% |
| MKTX240621C00230000 | 2024-05-17 3:43PM EDT | 230.00 | 1.45 | 1.35 | 3.10 | -1.80 | -55.38% | 250 | 36 | 31.65% |
| MKTX240621C00240000 | 2024-05-16 3:59PM EDT | 240.00 | 1.20 | 0.05 | 9.50 | 0.00 | - | 3 | 76 | 70.01% |
| MKTX240621C00260000 | 2024-05-13 11:32AM EDT | 260.00 | 0.60 | 0.00 | 4.80 | 0.00 | - | 4 | 4 | 53.50% |
| MKTX240621C00290000 | 2024-05-07 9:52AM EDT | 290.00 | 0.05 | 0.00 | 2.50 | 0.00 | - | 1 | 1 | 62.52% |
| MKTX240621C00300000 | 2024-05-08 10:01AM EDT | 300.00 | 0.05 | 0.00 | 2.60 | 0.00 | - | 2 | 2 | 68.34% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MKTX240621P00165000 | 2024-04-22 10:10AM EDT | 165.00 | 1.70 | 0.00 | 4.80 | 0.00 | - | - | 1 | 71.68% |
| MKTX240621P00170000 | 2024-04-24 11:42AM EDT | 170.00 | 2.12 | 0.00 | 4.80 | 0.00 | - | - | 19 | 65.56% |
| MKTX240621P00175000 | 2024-05-14 12:20PM EDT | 175.00 | 0.80 | 0.10 | 9.60 | 0.00 | - | 2 | 3 | 76.14% |
| MKTX240621P00180000 | 2024-05-15 9:37AM EDT | 180.00 | 0.75 | 0.00 | 2.80 | 0.00 | - | 1 | 9 | 56.40% |
| MKTX240621P00185000 | 2024-05-14 12:13PM EDT | 185.00 | 1.50 | 0.30 | 2.00 | 0.00 | - | 2 | 12 | 44.84% |
| MKTX240621P00190000 | 2024-05-14 12:39PM EDT | 190.00 | 2.50 | 0.00 | 2.10 | 0.00 | - | 1 | 16 | 39.78% |
| MKTX240621P00195000 | 2024-05-17 2:16PM EDT | 195.00 | 2.00 | 1.05 | 2.45 | +0.10 | +5.26% | 3 | 23 | 36.04% |
| MKTX240621P00200000 | 2024-05-17 3:04PM EDT | 200.00 | 2.70 | 1.35 | 3.00 | -2.04 | -43.04% | 2 | 48 | 32.75% |
| MKTX240621P00210000 | 2024-05-16 3:52PM EDT | 210.00 | 4.50 | 4.20 | 5.50 | 0.00 | - | 1 | 37 | 29.08% |
| MKTX240621P00220000 | 2024-05-15 3:07PM EDT | 220.00 | 10.00 | 7.40 | 11.00 | 0.00 | - | 13 | 32 | 30.12% |
| MKTX240621P00230000 | 2024-05-14 11:44AM EDT | 230.00 | 26.10 | 13.10 | 22.00 | 0.00 | - | 1 | 1 | 47.19% |
| MKTX240621P00240000 | 2024-05-09 9:53AM EDT | 240.00 | 37.50 | 21.90 | 30.90 | 0.00 | - | 1 | 1 | 53.46% |
| MKTX240621P00250000 | 2024-05-02 10:29AM EDT | 250.00 | 46.05 | 32.20 | 41.00 | 0.00 | - | - | 1 | 63.48% |
| MKTX240621P00270000 | 2024-05-16 3:52PM EDT | 270.00 | 54.32 | 51.70 | 61.00 | 0.00 | - | 1 | 1 | 80.09% |
© 2024 Yahoo. All rights reserved.