NasdaqGS - Nasdaq Real Time Price USD
Marex Group plc (MRX)
43.16
+0.09
+(0.21%)
At close: May 30 at 4:00:02 PM EDT
43.50
+0.34
+(0.79%)
After hours: May 30 at 6:15:49 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | 變化 | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRX250620C00015000 | 3/11/2025 2:22 PM | 15 | 17.00 | 21.80 | 25.00 | 0.00 | 0.00% | - | 2 | 0.00% |
| MRX250620C00020000 | 5/5/2025 3:54 PM | 20 | 25.90 | 22.80 | 26.00 | 0.00 | 0.00% | 2 | 5 | 290.43% |
| MRX250620C00022500 | 2/11/2025 12:19 PM | 22.5 | 13.40 | 10.20 | 13.50 | 0.00 | 0.00% | - | 10 | 0.00% |
| MRX250620C00025000 | 5/20/2025 10:47 AM | 25 | 19.10 | 17.70 | 20.30 | 0.00 | 0.00% | 3 | 1 | 195.51% |
| MRX250620C00030000 | 5/22/2025 9:53 AM | 30 | 13.60 | 12.70 | 15.50 | 0.00 | 0.00% | 1 | 15 | 148.24% |
| MRX250620C00035000 | 5/29/2025 9:30 AM | 35 | 8.00 | 7.50 | 10.90 | 0.00 | 0.00% | 1 | 29 | 104.98% |
| MRX250620C00040000 | 5/30/2025 3:52 PM | 40 | 4.10 | 3.50 | 4.40 | 0.00 | 0.00% | 4 | 209 | 51.07% |
| MRX250620C00045000 | 5/30/2025 3:18 PM | 45 | 1.25 | 1.00 | 1.25 | 0.00 | 0.00% | 13 | 841 | 49.56% |
| MRX250620C00050000 | 5/30/2025 2:47 PM | 50 | 0.25 | 0.15 | 0.25 | 0.10 | 66.67% | 24 | 830 | 48.93% |
| MRX250620C00055000 | 5/28/2025 11:24 AM | 55 | 0.10 | 0.00 | 0.30 | 0.00 | 0.00% | 2 | 117 | 62.99% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | 變化 | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRX250620P00015000 | 4/21/2025 11:51 AM | 15 | 0.05 | 0.00 | 1.75 | 0.00 | 0.00% | - | 1 | 345.70% |
| MRX250620P00017500 | 4/21/2025 11:28 AM | 17.5 | 0.08 | 0.00 | 2.00 | 0.00 | 0.00% | - | 1 | 312.11% |
| MRX250620P00020000 | 11/25/2024 9:30 AM | 20 | 0.70 | 0.00 | 4.80 | 0.00 | 0.00% | 1 | 3 | 366.02% |
| MRX250620P00022500 | 12/16/2024 12:11 AM | 22.5 | 1.95 | 0.00 | 2.00 | 0.00 | 0.00% | - | 3 | 237.31% |
| MRX250620P00025000 | 4/30/2025 10:19 AM | 25 | 0.15 | 0.00 | 4.80 | 0.00 | 0.00% | 1 | 0 | 281.74% |
| MRX250620P00030000 | 5/29/2025 10:25 AM | 30 | 0.11 | 0.00 | 0.25 | 0.00 | 0.00% | 1 | 61 | 89.45% |
| MRX250620P00035000 | 5/30/2025 9:50 AM | 35 | 0.14 | 0.10 | 0.25 | -0.11 | -44.00% | 1 | 34 | 61.04% |
| MRX250620P00040000 | 5/30/2025 1:22 PM | 40 | 0.70 | 0.60 | 0.75 | -0.10 | -12.50% | 1 | 34 | 49.81% |
| MRX250620P00045000 | 5/29/2025 11:57 AM | 45 | 3.12 | 2.65 | 3.60 | 0.00 | 0.00% | 2 | 93 | 50.49% |
| MRX250620P00050000 | 5/22/2025 9:30 AM | 50 | 6.87 | 6.40 | 8.00 | 0.00 | 0.00% | 2 | 3 | 54.30% |
Related Tickers
SNEX StoneX Group Inc.
84.66
+0.67%
TW Tradeweb Markets Inc.
144.45
+0.73%
VIRT Virtu Financial, Inc.
40.19
-0.45%
LPLA LPL Financial Holdings Inc.
387.16
-0.02%
FRGE Forge Global Holdings, Inc.
13.90
-0.79%
IBKR Interactive Brokers Group, Inc.
209.68
+0.33%
FUTU Futu Holdings Limited
101.93
-5.06%
BGC BGC Group, Inc.
9.28
-0.32%
PJT PJT Partners Inc.
150.66
-0.15%
XP XP Inc.
19.36
+0.57%