15.65
-1.30
(-7.67%)
At close: January 10 at 4:00:01 PM EST
15.65
0.00
(0.00%)
After hours: 7:52:59 PM EST
| Contract Name | Last Trade Date (EST) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MBLY250117C00003000 | 11/1/2024 9:42 AM | 3 | 11.70 | 13.20 | 15.80 | 0.00 | 0.00% | 1 | 2 | 1,895.31% |
| MBLY250117C00004000 | 12/12/2024 10:28 AM | 4 | 14.00 | 11.35 | 12.50 | 0.00 | 0.00% | 1 | 2 | 714.06% |
| MBLY250117C00005000 | 11/1/2024 10:15 AM | 5 | 10.50 | 11.40 | 12.50 | 0.00 | 0.00% | 1 | 1 | 1,027.34% |
| MBLY250117C00006000 | 11/27/2024 11:07 AM | 6 | 12.13 | 13.50 | 14.50 | 0.00 | 0.00% | 1 | 32 | 1,949.22% |
| MBLY250117C00007000 | 11/14/2024 1:24 PM | 7 | 9.06 | 10.40 | 10.70 | 0.00 | 0.00% | 1 | 46 | 916.41% |
| MBLY250117C00008000 | 12/12/2024 11:52 AM | 8 | 9.90 | 7.10 | 8.60 | 0.00 | 0.00% | 1 | 34 | 349.22% |
| MBLY250117C00009000 | 10/31/2024 9:46 AM | 9 | 4.80 | 9.00 | 10.20 | 0.00 | 0.00% | 3 | 0 | 909.77% |
| MBLY250117C00010000 | 1/10/2025 10:14 AM | 10 | 5.60 | 5.60 | 5.80 | -1.40 | -20.00% | 1 | 2,068 | 184.38% |
| MBLY250117C00011000 | 1/10/2025 1:59 PM | 11 | 5.20 | 4.55 | 4.80 | -6.00 | -53.57% | 10 | 106 | 132.81% |
| MBLY250117C00012000 | 1/10/2025 3:38 PM | 12 | 3.70 | 3.65 | 3.90 | -1.18 | -24.18% | 6 | 1,860 | 146.88% |
| MBLY250117C00013000 | 1/10/2025 3:23 PM | 13 | 2.93 | 2.59 | 2.94 | -0.87 | -22.89% | 25 | 1,246 | 109.38% |
| MBLY250117C00014000 | 1/10/2025 2:53 PM | 14 | 2.25 | 1.75 | 2.05 | -0.64 | -22.15% | 16 | 2,367 | 100.98% |
| MBLY250117C00015000 | 1/10/2025 3:54 PM | 15 | 1.08 | 1.00 | 1.17 | -0.89 | -45.18% | 83 | 6,382 | 84.38% |
| MBLY250117C00015500 | 1/10/2025 3:58 PM | 15.5 | 0.78 | 0.75 | 0.91 | -0.87 | -52.73% | 22 | 9 | 87.50% |
| MBLY250117C00016000 | 1/10/2025 3:57 PM | 16 | 0.54 | 0.45 | 0.62 | -0.87 | -61.70% | 834 | 2,412 | 79.69% |
| MBLY250117C00016500 | 1/10/2025 3:58 PM | 16.5 | 0.38 | 0.35 | 0.40 | -0.78 | -67.24% | 394 | 154 | 81.25% |
| MBLY250117C00017000 | 1/10/2025 3:56 PM | 17 | 0.26 | 0.24 | 0.27 | -0.62 | -70.45% | 1,503 | 849 | 82.42% |
| MBLY250117C00017500 | 1/10/2025 3:51 PM | 17.5 | 0.18 | 0.15 | 0.19 | -0.50 | -73.53% | 2,279 | 22,641 | 83.59% |
| MBLY250117C00018000 | 1/10/2025 3:48 PM | 18 | 0.13 | 0.11 | 0.13 | -0.35 | -72.92% | 1,406 | 2,156 | 86.33% |
| MBLY250117C00018500 | 1/10/2025 3:26 PM | 18.5 | 0.10 | 0.07 | 0.10 | -0.28 | -73.68% | 140 | 351 | 89.06% |
| MBLY250117C00019000 | 1/10/2025 3:45 PM | 19 | 0.06 | 0.06 | 0.07 | -0.22 | -78.57% | 856 | 2,175 | 92.97% |
| MBLY250117C00019500 | 1/10/2025 1:43 PM | 19.5 | 0.07 | 0.03 | 0.06 | -0.15 | -68.18% | 21 | 434 | 95.31% |
| MBLY250117C00020000 | 1/10/2025 3:42 PM | 20 | 0.04 | 0.03 | 0.04 | -0.12 | -75.00% | 3,209 | 8,855 | 98.44% |
| MBLY250117C00020500 | 1/8/2025 1:33 PM | 20.5 | 0.05 | 0.01 | 0.28 | -0.09 | -64.29% | 6 | 606 | 144.14% |
| MBLY250117C00021000 | 1/10/2025 3:07 PM | 21 | 0.03 | 0.02 | 0.03 | -0.07 | -70.00% | 224 | 12,238 | 107.81% |
| MBLY250117C00021500 | 1/8/2025 2:42 PM | 21.5 | 0.02 | 0.00 | 0.30 | -0.05 | -71.43% | 5 | 647 | 163.28% |
| MBLY250117C00022000 | 1/10/2025 3:35 PM | 22 | 0.02 | 0.01 | 0.03 | -0.05 | -71.43% | 459 | 2,439 | 117.19% |
| MBLY250117C00022500 | 1/10/2025 3:33 PM | 22.5 | 0.01 | 0.01 | 0.03 | -0.05 | -83.33% | 76 | 3,136 | 123.44% |
| MBLY250117C00023000 | 1/10/2025 1:03 PM | 23 | 0.02 | 0.00 | 0.05 | -0.03 | -60.00% | 40 | 1,085 | 134.38% |
| MBLY250117C00023500 | 1/10/2025 1:23 PM | 23.5 | 0.01 | 0.00 | 0.04 | -0.06 | -85.71% | 28 | 274 | 135.94% |
| MBLY250117C00024000 | 1/10/2025 3:14 PM | 24 | 0.02 | 0.01 | 0.03 | -0.04 | -66.67% | 608 | 2,913 | 142.19% |
| MBLY250117C00025000 | 1/10/2025 1:24 PM | 25 | 0.02 | 0.00 | 0.02 | -0.01 | -33.33% | 215 | 3,741 | 140.63% |
| MBLY250117C00026000 | 1/8/2025 1:25 PM | 26 | 0.03 | 0.00 | 0.01 | 0.00 | 0.00% | 6 | 249 | 137.50% |
| MBLY250117C00027000 | 1/10/2025 1:32 PM | 27 | 0.02 | 0.00 | 0.28 | 0.00 | 0.00% | 2 | 621 | 239.06% |
| MBLY250117C00028000 | 1/7/2025 12:48 PM | 28 | 0.08 | 0.00 | 0.05 | 0.00 | 0.00% | 1 | 910 | 189.06% |
| MBLY250117C00029000 | 1/8/2025 11:33 AM | 29 | 0.01 | 0.00 | 0.10 | 0.00 | 0.00% | 8 | 5,515 | 218.75% |
| MBLY250117C00030000 | 1/10/2025 10:51 AM | 30 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 3 | 2,754 | 175.00% |
| MBLY250117C00031000 | 1/10/2025 12:29 PM | 31 | 0.02 | 0.00 | 0.10 | 0.01 | 100.00% | 30 | 273 | 237.50% |
| MBLY250117C00032000 | 1/6/2025 3:38 PM | 32 | 0.07 | 0.00 | 0.15 | 0.00 | 0.00% | 62 | 821 | 262.50% |
| MBLY250117C00033000 | 1/6/2025 3:22 PM | 33 | 0.05 | 0.00 | 0.25 | 0.00 | 0.00% | 1 | 443 | 296.09% |
| MBLY250117C00034000 | 11/22/2024 10:24 AM | 34 | 0.16 | 0.00 | 0.35 | 0.00 | 0.00% | 5 | 339 | 325.00% |
| MBLY250117C00035000 | 1/10/2025 9:53 AM | 35 | 0.01 | 0.00 | 0.25 | 0.00 | 0.00% | 30 | 1,959 | 314.06% |
| MBLY250117C00036000 | 8/16/2024 10:38 AM | 36 | 0.05 | 0.00 | 0.30 | 0.00 | 0.00% | 1 | 280 | 332.81% |
| MBLY250117C00037000 | 12/23/2024 9:34 AM | 37 | 0.05 | 0.00 | 0.04 | 0.00 | 0.00% | 1 | 1,533 | 253.13% |
| MBLY250117C00038000 | 11/21/2024 11:10 AM | 38 | 0.05 | 0.00 | 0.40 | 0.00 | 0.00% | 1 | 308 | 367.97% |
| MBLY250117C00039000 | 12/23/2024 9:35 AM | 39 | 0.05 | 0.00 | 0.50 | 0.00 | 0.00% | 2 | 294 | 392.19% |
| MBLY250117C00040000 | 1/6/2025 12:23 PM | 40 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 48 | 2,825 | 237.50% |
| MBLY250117C00041000 | 12/23/2024 9:35 AM | 41 | 0.05 | 0.00 | 0.50 | 0.00 | 0.00% | 1 | 390 | 407.81% |
| MBLY250117C00042000 | 12/12/2024 9:30 AM | 42 | 0.05 | 0.00 | 0.50 | 0.00 | 0.00% | 4 | 375 | 414.84% |
| MBLY250117C00043000 | 11/21/2024 2:44 PM | 43 | 0.05 | 0.00 | 0.30 | 0.00 | 0.00% | 1 | 53 | 385.16% |
| MBLY250117C00044000 | 11/27/2024 11:48 AM | 44 | 0.05 | 0.00 | 0.75 | 0.00 | 0.00% | 3 | 231 | 465.63% |
| MBLY250117C00045000 | 12/30/2024 2:22 PM | 45 | 0.05 | 0.00 | 0.08 | 0.00 | 0.00% | 1 | 994 | 328.13% |
| MBLY250117C00046000 | 8/12/2024 9:30 AM | 46 | 0.32 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 36 | 50.00% |
| MBLY250117C00047000 | 8/1/2024 1:46 PM | 47 | 0.15 | 0.00 | 0.30 | 0.00 | 0.00% | 6 | 10 | 410.16% |
| MBLY250117C00048000 | 11/21/2024 2:44 PM | 48 | 0.05 | 0.00 | 0.25 | 0.00 | 0.00% | 1 | 13 | 403.91% |
| MBLY250117C00049000 | 12/9/2024 10:00 AM | 49 | 0.05 | 0.00 | 0.09 | 0.00 | 0.00% | 1 | 31 | 354.69% |
| MBLY250117C00050000 | 12/2/2024 11:44 AM | 50 | 0.10 | 0.00 | 0.00 | 0.00 | 0.00% | 126 | 1,480 | 50.00% |
| MBLY250117C00055000 | 12/30/2024 1:53 PM | 55 | 0.09 | 0.00 | 0.50 | 0.00 | 0.00% | 1 | 257 | 494.53% |
| MBLY250117C00060000 | 1/7/2025 12:58 PM | 60 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 3 | 763 | 325.00% |
| MBLY250117C00065000 | 1/10/2025 3:23 PM | 65 | 0.01 | 0.00 | 0.02 | -0.03 | -75.00% | 11 | 1,556 | 362.50% |
| Contract Name | Last Trade Date (EST) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MBLY250117P00005000 | 10/18/2024 3:15 PM | 5 | 0.05 | 0.00 | 0.60 | 0.00 | 0.00% | 10 | 25 | 617.19% |
| MBLY250117P00006000 | 11/4/2024 11:24 AM | 6 | 0.04 | 0.00 | 0.35 | 0.00 | 0.00% | 300 | 370 | 461.72% |
| MBLY250117P00007000 | 12/12/2024 11:57 AM | 7 | 0.03 | 0.00 | 0.05 | 0.00 | 0.00% | 1 | 85 | 275.00% |
| MBLY250117P00008000 | 1/8/2025 3:11 PM | 8 | 0.02 | 0.00 | 0.05 | 0.00 | 0.00% | 2 | 236 | 234.38% |
| MBLY250117P00009000 | 1/3/2025 9:30 AM | 9 | 0.02 | 0.00 | 0.20 | 0.00 | 0.00% | 48 | 1,533 | 253.13% |
| MBLY250117P00010000 | 1/10/2025 12:29 PM | 10 | 0.01 | 0.00 | 0.05 | -0.01 | -50.00% | 1 | 2,390 | 162.50% |
| MBLY250117P00011000 | 1/8/2025 11:03 AM | 11 | 0.01 | 0.00 | 0.20 | 0.00 | 0.00% | 1,300 | 2,288 | 174.22% |
| MBLY250117P00012000 | 1/10/2025 12:44 PM | 12 | 0.02 | 0.00 | 0.05 | -0.01 | -33.33% | 381 | 16,400 | 103.91% |
| MBLY250117P00013000 | 1/10/2025 3:56 PM | 13 | 0.04 | 0.05 | 0.06 | -0.01 | -20.00% | 21 | 1,680 | 90.63% |
| MBLY250117P00013500 | 1/10/2025 12:04 PM | 13.5 | 0.10 | 0.07 | 0.09 | 0.05 | 100.00% | 2 | 2 | 83.59% |
| MBLY250117P00014000 | 1/10/2025 3:57 PM | 14 | 0.15 | 0.14 | 0.16 | 0.04 | 36.36% | 944 | 845 | 82.81% |
| MBLY250117P00015000 | 1/10/2025 3:48 PM | 15 | 0.37 | 0.34 | 0.42 | 0.14 | 60.87% | 174 | 5,814 | 77.34% |
| MBLY250117P00016000 | 1/10/2025 3:58 PM | 16 | 0.89 | 0.84 | 0.90 | 0.41 | 85.42% | 1,119 | 1,784 | 77.93% |
| MBLY250117P00016500 | 1/10/2025 3:21 PM | 16.5 | 1.05 | 1.17 | 1.23 | 0.30 | 40.00% | 222 | 106 | 78.13% |
| MBLY250117P00017000 | 1/10/2025 3:36 PM | 17 | 1.51 | 1.33 | 1.71 | 0.52 | 52.53% | 230 | 325 | 69.53% |
| MBLY250117P00017500 | 1/10/2025 3:54 PM | 17.5 | 1.96 | 1.75 | 2.04 | 0.81 | 70.43% | 21 | 10,715 | 56.64% |
| MBLY250117P00018000 | 1/10/2025 3:25 PM | 18 | 2.47 | 2.20 | 2.49 | 0.72 | 41.14% | 35 | 2,961 | 90.63% |
| MBLY250117P00018500 | 1/10/2025 12:03 PM | 18.5 | 2.78 | 2.83 | 2.96 | 0.74 | 36.27% | 13 | 803 | 76.56% |
| MBLY250117P00019000 | 1/10/2025 3:57 PM | 19 | 3.33 | 2.86 | 3.45 | 1.00 | 42.92% | 39 | 731 | 103.52% |
| MBLY250117P00019500 | 1/10/2025 12:15 PM | 19.5 | 3.86 | 3.80 | 4.00 | 1.02 | 35.92% | 3 | 87 | 96.88% |
| MBLY250117P00020000 | 1/10/2025 3:35 PM | 20 | 4.25 | 4.30 | 4.40 | 0.78 | 22.48% | 75 | 3,505 | 50.00% |
| MBLY250117P00020500 | 1/10/2025 12:10 PM | 20.5 | 4.73 | 4.75 | 5.00 | 0.91 | 23.82% | 5 | 9 | 100.00% |
| MBLY250117P00021000 | 1/10/2025 11:43 AM | 21 | 5.18 | 5.25 | 5.40 | 0.87 | 20.19% | 6 | 1,077 | 121.88% |
| MBLY250117P00021500 | 1/10/2025 9:42 AM | 21.5 | 5.73 | 5.80 | 5.90 | 1.10 | 23.76% | 6 | 254 | 50.00% |
| MBLY250117P00022000 | 1/10/2025 1:47 PM | 22 | 5.85 | 6.30 | 6.40 | 0.50 | 9.35% | 2 | 310 | 50.00% |
| MBLY250117P00022500 | 1/10/2025 12:31 PM | 22.5 | 6.90 | 6.80 | 6.90 | 1.21 | 21.27% | 6 | 2,174 | 50.00% |
| MBLY250117P00023000 | 1/7/2025 11:41 AM | 23 | 1.96 | 7.25 | 7.40 | 0.00 | 0.00% | 1 | 18 | 150.78% |
| MBLY250117P00023500 | 1/8/2025 12:55 PM | 23.5 | 7.53 | 7.55 | 7.90 | 0.78 | 11.56% | 10 | 42 | 157.03% |
| MBLY250117P00024000 | 1/8/2025 1:38 PM | 24 | 7.30 | 7.50 | 8.90 | 0.00 | 0.00% | 10 | 160 | 287.50% |
| MBLY250117P00025000 | 1/10/2025 2:46 PM | 25 | 8.95 | 9.30 | 9.40 | 0.83 | 10.22% | 1 | 1,518 | 50.00% |
| MBLY250117P00026000 | 12/26/2024 11:21 AM | 26 | 6.45 | 10.25 | 10.40 | 0.00 | 0.00% | 1 | 30 | 187.50% |
| MBLY250117P00027000 | 12/27/2024 9:51 AM | 27 | 7.68 | 11.30 | 11.40 | 0.00 | 0.00% | 1 | 109 | 100.00% |
| MBLY250117P00028000 | 12/10/2024 9:51 AM | 28 | 11.13 | 11.35 | 12.80 | 0.00 | 0.00% | 1 | 0 | 329.30% |
| MBLY250117P00029000 | 12/17/2024 11:58 AM | 29 | 9.25 | 13.30 | 13.40 | 0.00 | 0.00% | 29 | 29 | 100.00% |
| MBLY250117P00030000 | 1/7/2025 10:59 AM | 30 | 8.20 | 14.30 | 14.40 | 0.00 | 0.00% | 1 | 50 | 100.00% |
| MBLY250117P00031000 | 8/2/2024 3:23 PM | 31 | 15.13 | 16.60 | 16.80 | 0.00 | 0.00% | 4 | 0 | 513.48% |
| MBLY250117P00032000 | 8/2/2024 11:29 AM | 32 | 15.30 | 17.60 | 19.30 | 0.00 | 0.00% | 4 | 0 | 624.80% |
| MBLY250117P00033000 | 12/16/2024 12:02 PM | 33 | 14.26 | 17.15 | 17.70 | 0.00 | 0.00% | 1 | 7 | 271.88% |
| MBLY250117P00034000 | 9/4/2024 12:15 PM | 34 | 20.10 | 20.90 | 22.70 | 0.00 | 0.00% | 3 | 0 | 811.91% |
| MBLY250117P00035000 | 8/7/2024 9:58 AM | 35 | 18.70 | 21.40 | 24.70 | 0.00 | 0.00% | 8 | 1 | 852.93% |
| MBLY250117P00036000 | 6/13/2024 1:15 PM | 36 | 10.10 | 10.20 | 11.10 | 0.00 | 0.00% | 7 | 6 | 0.00% |
| MBLY250117P00037000 | 12/23/2024 12:13 PM | 37 | 20.00 | 21.25 | 21.40 | 0.00 | 0.00% | 2 | 4 | 285.94% |
| MBLY250117P00038000 | 8/1/2024 3:33 PM | 38 | 21.50 | 23.60 | 23.90 | 0.00 | 0.00% | 5 | 0 | 599.80% |
| MBLY250117P00039000 | 1/7/2025 11:08 AM | 39 | 17.20 | 23.25 | 23.85 | 0.00 | 0.00% | 4 | 3 | 375.78% |
| MBLY250117P00040000 | 1/8/2025 9:31 AM | 40 | 21.05 | 24.25 | 24.40 | 0.00 | 0.00% | 1,740 | 9 | 306.25% |
| MBLY250117P00042000 | 1/7/2025 2:01 PM | 42 | 20.90 | 25.45 | 26.80 | 0.00 | 0.00% | 1 | 4 | 469.53% |
| MBLY250117P00045000 | 8/8/2024 2:49 PM | 45 | 29.56 | 32.50 | 34.40 | 0.00 | 0.00% | 9 | 6 | 998.83% |
| MBLY250117P00050000 | 8/1/2024 3:33 PM | 50 | 33.50 | 34.70 | 36.30 | 0.00 | 0.00% | 20 | 0 | 659.57% |
| MBLY250117P00055000 | 6/10/2024 1:38 PM | 55 | 23.50 | 26.40 | 28.50 | 0.00 | 0.00% | 1 | 4 | 0.00% |
| MBLY250117P00060000 | 7/5/2024 3:48 PM | 60 | 32.30 | 43.70 | 44.50 | 0.00 | 0.00% | 5 | 0 | 476.56% |
| MBLY250117P00065000 | 6/11/2024 9:50 AM | 65 | 33.70 | 37.40 | 37.90 | 0.00 | 0.00% | 11 | 35 | 0.00% |
Related Tickers
INVZ Innoviz Technologies Ltd.
1.7500
-6.91%
LAZR Luminar Technologies, Inc.
7.40
-5.49%
QS QuantumScape Corporation
5.61
-1.92%
CTTAY Continental Aktiengesellschaft
6.54
-0.15%
SLDP Solid Power, Inc.
1.7500
-3.85%
SES SES AI Corporation
1.2700
-18.06%
HSAI Hesai Group
15.22
+12.49%
GT The Goodyear Tire & Rubber Company
8.86
+1.61%
MOD Modine Manufacturing Company
118.83
-1.87%
APTV Aptiv PLC
59.35
-2.38%