At close: June 14 at 4:00 PM EDT
After hours: June 14 at 7:58 PM EDT
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 7:24 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 7:57 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 7:29 PM | 34 | 0.34 | 0.30 | 0.35 | -0.23 | -40.35% | 208 | 3,515 | 118.56% |
MBLY240621C00035000 | 6/14/2024 7:44 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 1:47 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 | 6/14/2024 2:10 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 1:47 PM | 49 | 0.12 | 0.05 | 0.15 | -0.03 | -20.00% | 303 | 1,729 | 203.91% |
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 | 6/13/2024 6:31 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%