NasdaqGS - Delayed Quote USD

Mobileye Global Inc. (MBLY)

Compare
28.22 -0.87 (-2.99%)
At close: June 14 at 4:00 PM EDT
28.05 -0.17 (-0.60%)
After hours: June 14 at 7:58 PM EDT

Calls

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
MBLY240621C00015000 6/10/2024 3:58 PM 15 17.50 11.30 14.90 0.00 0.00% - 1 545.70%
MBLY240621C00020000 5/2/2024 5:50 PM 20 10.15 5.10 7.90 0.00 0.00% - 1 0.00%
MBLY240621C00021000 6/12/2024 4:22 PM 21 9.50 6.90 8.40 0.00 0.00% - 1 191.80%
MBLY240621C00022000 6/14/2024 7:58 PM 22 6.20 4.80 8.20 2.10 51.22% 15 3 148.44%
MBLY240621C00023000 6/4/2024 7:47 PM 23 2.70 4.90 6.50 0.00 0.00% 2 5 153.13%
MBLY240621C00024000 6/7/2024 2:03 PM 24 5.50 4.00 4.40 0.00 0.00% 2 48 94.92%
MBLY240621C00025000 6/11/2024 7:28 PM 25 5.50 3.20 4.50 0.00 0.00% 18 232 122.66%
MBLY240621C00026000 6/14/2024 5:29 PM 26 2.00 2.40 3.50 -1.50 -42.86% 12 274 107.03%
MBLY240621C00027000 6/14/2024 7:12 PM 27 1.65 1.20 1.80 -1.30 -44.07% 104 606 71.00%
MBLY240621C00028000 6/14/2024 7:58 PM 28 1.16 1.15 1.25 -1.09 -48.44% 317 1,135 69.92%
MBLY240621C00029000 6/14/2024 7:58 PM 29 0.90 0.85 0.95 -0.39 -30.23% 510 1,648 79.20%
MBLY240621C00030000 6/14/2024 7:59 PM 30 0.70 0.70 0.75 -0.32 -31.37% 809 2,683 89.84%
MBLY240621C00031000 6/14/2024 7:59 PM 31 0.56 0.55 0.60 -0.29 -34.12% 1,277 2,569 97.66%
MBLY240621C00032000 6/14/2024 7:58 PM 32 0.46 0.45 0.50 -0.29 -38.67% 1,070 3,071 105.66%
MBLY240621C00033000 6/14/2024 7:59 PM 33 0.35 0.35 0.40 -0.29 -45.31% 4,087 11,432 110.74%
MBLY240621C00034000 6/14/2024 7:30 PM 34 0.34 0.30 0.35 -0.23 -40.35% 208 3,515 118.56%
MBLY240621C00035000 6/14/2024 7:41 PM 35 0.29 0.25 0.35 -0.23 -44.23% 664 5,951 127.73%
MBLY240621C00036000 6/14/2024 7:57 PM 36 0.20 0.20 0.25 -0.25 -55.56% 92 3,603 128.91%
MBLY240621C00037000 6/14/2024 7:51 PM 37 0.20 0.20 0.25 -0.29 -59.18% 72 658 139.06%
MBLY240621C00038000 6/14/2024 7:52 PM 38 0.15 0.15 0.20 -0.23 -60.53% 366 1,053 140.63%
MBLY240621C00039000 6/14/2024 7:19 PM 39 0.15 0.10 0.20 -0.20 -57.14% 40 554 144.92%
MBLY240621C00040000 6/14/2024 7:47 PM 40 0.12 0.10 0.20 -0.18 -60.00% 320 3,570 153.52%
MBLY240621C00041000 6/14/2024 1:45 PM 41 0.31 0.05 0.65 0.00 0.00% 302 67 195.31%
MBLY240621C00042000 6/13/2024 5:48 PM 42 0.20 0.05 0.20 0.00 0.00% 239 132 164.06%
MBLY240621C00043000 6/13/2024 6:00 PM 43 0.15 0.05 0.20 -0.15 -50.00% 1 488 171.48%
MBLY240621C00044000 6/13/2024 6:04 PM 44 0.30 0.05 0.20 0.00 0.00% 214 411 178.52%
MBLY240621C00045000 6/14/2024 7:59 PM 45 0.10 0.05 0.10 -0.10 -50.00% 1,394 11,201 170.31%
MBLY240621C00046000 6/12/2024 5:31 PM 46 0.15 0.00 0.25 0.00 0.00% - 575 192.19%
MBLY240621C00047000 6/13/2024 4:45 PM 47 0.30 0.00 0.45 0.00 0.00% 3 626 222.27%
MBLY240621C00048000 6/14/2024 7:25 PM 48 0.05 0.00 0.55 -0.10 -66.67% 9 500 238.67%
MBLY240621C00049000 6/14/2024 1:45 PM 49 0.12 0.05 0.15 -0.03 -20.00% 303 1,729 203.91%

Puts

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
MBLY240621P00019000 5/30/2024 4:49 PM 19 0.05 0.00 1.15 0.00 0.00% 15 15 260.94%
MBLY240621P00020000 5/21/2024 2:38 PM 20 0.05 0.00 0.55 0.00 0.00% 9 21 189.45%
MBLY240621P00021000 5/31/2024 7:42 PM 21 0.05 0.00 0.20 0.00 0.00% 2 3 132.03%
MBLY240621P00022000 6/10/2024 3:39 PM 22 0.01 0.00 0.70 0.00 0.00% 1 38 158.59%
MBLY240621P00023000 6/13/2024 5:50 PM 23 0.05 0.00 0.30 0.00 0.00% 1 1,141 108.20%
MBLY240621P00024000 6/14/2024 1:51 PM 24 0.05 0.00 0.10 -0.01 -16.67% 30 3,524 70.31%
MBLY240621P00025000 6/14/2024 6:16 PM 25 0.10 0.05 0.10 0.02 25.00% 19 3,949 60.94%
MBLY240621P00026000 6/14/2024 7:28 PM 26 0.21 0.20 0.25 0.06 40.00% 74 2,700 63.48%
MBLY240621P00027000 6/14/2024 7:39 PM 27 0.50 0.45 0.55 0.15 42.86% 433 4,700 65.14%
MBLY240621P00028000 6/14/2024 7:58 PM 28 1.01 0.85 1.00 0.36 55.38% 250 2,666 66.41%
MBLY240621P00029000 6/14/2024 7:29 PM 29 1.70 1.60 1.70 0.52 44.07% 1,201 4,550 77.25%
MBLY240621P00030000 6/14/2024 7:00 PM 30 2.65 2.40 2.50 0.75 39.47% 70 1,915 85.94%
MBLY240621P00031000 6/14/2024 7:44 PM 31 3.36 3.20 3.40 0.71 26.79% 14 1,867 93.26%
MBLY240621P00032000 6/14/2024 7:21 PM 32 4.30 4.10 4.30 1.40 48.28% 9 786 100.78%
MBLY240621P00033000 6/12/2024 7:57 PM 33 4.22 5.00 5.30 0.00 0.00% 14 382 110.35%
MBLY240621P00034000 6/14/2024 5:56 PM 34 6.45 6.00 6.20 2.65 69.74% 2 190 117.97%
MBLY240621P00035000 6/10/2024 7:34 PM 35 3.20 5.90 7.20 0.00 0.00% 42 91 141.21%
MBLY240621P00036000 4/24/2024 7:59 PM 36 5.80 8.30 10.90 0.00 0.00% - 1 269.34%
MBLY240621P00037000 6/7/2024 7:52 PM 37 6.27 8.40 9.90 0.00 0.00% 2 2 158.59%
MBLY240621P00039000 6/11/2024 2:08 PM 39 8.30 10.60 11.60 0.00 0.00% - 2 172.66%
MBLY240621P00040000 6/10/2024 2:02 PM 40 9.70 11.60 12.90 0.00 0.00% - 1 201.37%

Related Tickers

STRT Strattec Security Corporation
24.24
-5.86%
 
QS QuantumScape Corporation
5.09
-2.49%
 
LAZR Luminar Technologies, Inc.
1.4300
+2.88%
 
INVZ Innoviz Technologies Ltd.
0.9793
-1.09%
 
MOD Modine Manufacturing Company
92.64
-2.98%
 
APTV Aptiv PLC
70.30
-5.65%
 
MGA Magna International Inc.
42.19
-1.29%
 
GT The Goodyear Tire & Rubber Company
11.50
-2.46%
 
LEA Lear Corporation
115.68
-3.63%
 
HYLN Hyliion Holdings Corp.
1.4500
-2.03%