NYSE - Delayed Quote USD
Markel Group Inc. (MKL)
At close: October 18 at 4:00 PM EDT
After hours: October 18 at 7:33 PM EDT
Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
MKL241115C01500000 | 10/11/2024 3:09 PM | 1500 | 90.00 | 103.00 | 114.90 | 0.00 | 0.00% | - | 0 | 34.45% |
MKL241115C01550000 | 10/10/2024 1:43 PM | 1550 | 62.41 | 65.00 | 75.00 | 0.00 | 0.00% | - | 1 | 30.08% |
MKL241115C01590000 | 9/23/2024 4:45 PM | 1590 | 46.00 | 39.00 | 49.00 | 0.00 | 0.00% | - | 1 | 27.70% |
MKL241115C01610000 | 10/7/2024 2:12 PM | 1610 | 28.50 | 29.00 | 38.00 | 0.00 | 0.00% | 1 | 2 | 26.61% |
MKL241115C01620000 | 10/14/2024 3:12 PM | 1620 | 18.50 | 24.00 | 33.00 | 0.00 | 0.00% | 1 | 0 | 26.05% |
MKL241115C01630000 | 10/4/2024 2:24 PM | 1630 | 30.00 | 21.00 | 28.00 | 0.00 | 0.00% | 1 | 0 | 25.27% |
MKL241115C01650000 | 10/16/2024 3:34 PM | 1650 | 14.20 | 14.00 | 21.00 | 0.00 | 0.00% | 6 | 9 | 24.87% |
MKL241115C01670000 | 10/17/2024 1:48 PM | 1670 | 12.61 | 8.00 | 16.00 | 0.00 | 0.00% | 1 | 2 | 24.97% |
MKL241115C01680000 | 10/18/2024 6:17 PM | 1680 | 9.00 | 6.00 | 14.00 | 1.12 | 14.21% | 1 | 1 | 25.10% |
MKL241115C01690000 | 10/11/2024 1:43 PM | 1690 | 5.69 | 4.10 | 12.00 | 0.00 | 0.00% | 1 | 6 | 25.06% |
MKL241115C01700000 | 9/19/2024 6:08 PM | 1700 | 12.00 | 2.00 | 12.00 | 0.00 | 0.00% | - | 5 | 26.51% |
MKL241115C01710000 | 9/19/2024 6:08 PM | 1710 | 11.57 | 0.10 | 10.00 | 0.00 | 0.00% | - | 5 | 26.18% |
MKL241115C01720000 | 10/4/2024 6:35 PM | 1720 | 8.50 | 0.05 | 10.00 | 0.00 | 0.00% | 1 | 2 | 27.52% |
MKL241115C01730000 | 10/11/2024 1:43 PM | 1730 | 4.40 | 0.05 | 10.00 | 0.00 | 0.00% | 1 | 0 | 28.84% |
MKL241115C01740000 | 10/11/2024 1:43 PM | 1740 | 2.71 | 0.05 | 10.00 | 0.00 | 0.00% | 1 | 0 | 30.13% |
Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
MKL241115P01350000 | 9/24/2024 4:38 PM | 1350 | 4.33 | 0.05 | 10.00 | 0.00 | 0.00% | - | 1 | 47.77% |
MKL241115P01360000 | 9/30/2024 5:26 PM | 1360 | 6.00 | 0.05 | 10.00 | 0.00 | 0.00% | - | 1 | 46.16% |
MKL241115P01370000 | 10/9/2024 1:30 PM | 1370 | 6.80 | 0.05 | 10.00 | 0.00 | 0.00% | - | 2 | 44.56% |
MKL241115P01390000 | 10/15/2024 3:19 PM | 1390 | 5.02 | 0.05 | 10.00 | 0.00 | 0.00% | 1 | 1 | 41.36% |
MKL241115P01400000 | 10/15/2024 3:19 PM | 1400 | 5.02 | 0.05 | 10.00 | 0.00 | 0.00% | 1 | 2 | 39.76% |
MKL241115P01430000 | 10/15/2024 3:19 PM | 1430 | 7.20 | 0.05 | 10.00 | 0.00 | 0.00% | 1 | 2 | 34.94% |
MKL241115P01450000 | 10/7/2024 2:21 PM | 1450 | 13.00 | 2.30 | 11.00 | 0.00 | 0.00% | - | 1 | 32.72% |
MKL241115P01460000 | 10/18/2024 3:51 PM | 1460 | 7.70 | 3.00 | 12.00 | -3.30 | -30.00% | 1 | 2 | 32.03% |
MKL241115P01470000 | 10/16/2024 2:06 PM | 1470 | 9.00 | 3.20 | 12.00 | 0.00 | 0.00% | 1 | 6 | 30.33% |
MKL241115P01480000 | 9/27/2024 1:45 PM | 1480 | 15.50 | 4.00 | 14.00 | 0.00 | 0.00% | 1 | 1 | 30.37% |
MKL241115P01490000 | 10/17/2024 5:59 PM | 1490 | 14.50 | 6.00 | 14.90 | 0.00 | 0.00% | 3 | 5 | 29.33% |
MKL241115P01500000 | 10/17/2024 5:59 PM | 1500 | 16.00 | 7.00 | 15.10 | 0.00 | 0.00% | 2 | 6 | 27.67% |
MKL241115P01510000 | 10/18/2024 7:04 PM | 1510 | 12.00 | 9.00 | 15.00 | -15.00 | -55.56% | 2 | 6 | 25.74% |
MKL241115P01520000 | 10/7/2024 4:41 PM | 1520 | 30.00 | 11.00 | 19.00 | 0.00 | 0.00% | 1 | 6 | 26.74% |
MKL241115P01530000 | 10/15/2024 5:53 PM | 1530 | 19.89 | 12.00 | 22.00 | 0.00 | 0.00% | 2 | 8 | 26.76% |
MKL241115P01550000 | 10/11/2024 2:58 PM | 1550 | 35.00 | 17.00 | 27.00 | 0.00 | 0.00% | - | 1 | 25.60% |
MKL241115P01560000 | 10/7/2024 7:51 PM | 1560 | 50.40 | 20.00 | 30.00 | 0.00 | 0.00% | - | 1 | 25.07% |
MKL241115P01580000 | 10/16/2024 2:59 PM | 1580 | 38.40 | 27.00 | 37.00 | 0.00 | 0.00% | 1 | 3 | 24.05% |
Related Tickers
KNSL Kinsale Capital Group, Inc.
473.22
-0.41%
WRB W. R. Berkley Corporation
61.26
+0.36%
WTM White Mountains Insurance Group, Ltd.
1,875.00
-0.51%
RLI RLI Corp.
162.99
-0.74%
AFG American Financial Group, Inc.
136.32
-1.17%
CINF Cincinnati Financial Corporation
141.40
+0.07%
CNA CNA Financial Corporation
50.70
-0.06%
PGR The Progressive Corporation
251.12
-0.09%
FRFHF Fairfax Financial Holdings Limited
1,257.01
-1.41%
CB Chubb Limited
301.66
-0.08%