NasdaqGS - Delayed Quote • USD
Mobileye Global Inc. (MBLY)
At close: 4:00 PM EDT
After hours: 6:22 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MBLY240419C00015000 | 2/27/2024 7:37 PM | 15 | 11.02 | 16.80 | 17.60 | 0.00 | 0.00% | 10 | 13 | 1,622.27% |
| MBLY240419C00016000 | 3/6/2024 7:35 PM | 16 | 11.60 | 15.40 | 16.20 | 0.00 | 0.00% | 11 | 12 | 1,373.44% |
| MBLY240419C00017500 | 3/20/2024 6:38 PM | 17.5 | 12.66 | 12.20 | 14.50 | 0.00 | 0.00% | 1 | 11 | 888.28% |
| MBLY240419C00020000 | 4/19/2024 5:10 PM | 20 | 11.12 | 9.80 | 11.10 | -2.26 | -16.89% | 2 | 33 | 539.06% |
| MBLY240419C00021000 | 3/6/2024 4:55 PM | 21 | 7.50 | 10.30 | 11.10 | 0.00 | 0.00% | 1 | 2 | 899.61% |
| MBLY240419C00022500 | 4/19/2024 2:56 PM | 22.5 | 8.47 | 7.50 | 8.70 | -1.53 | -15.30% | 1 | 110 | 474.61% |
| MBLY240419C00024000 | 4/16/2024 7:16 PM | 24 | 6.18 | 5.80 | 6.90 | 0.00 | 0.00% | 5 | 88 | 293.75% |
| MBLY240419C00025000 | 4/19/2024 5:32 PM | 25 | 6.00 | 4.80 | 6.90 | 0.78 | 14.94% | 5 | 120 | 413.28% |
| MBLY240419C00026000 | 4/19/2024 6:10 PM | 26 | 4.99 | 3.80 | 5.30 | -3.01 | -37.63% | 2 | 647 | 278.91% |
| MBLY240419C00027000 | 4/17/2024 2:59 PM | 27 | 4.30 | 2.80 | 4.80 | 0.00 | 0.00% | 1 | 565 | 289.06% |
| MBLY240419C00028000 | 4/19/2024 7:30 PM | 28 | 2.30 | 1.90 | 2.75 | -0.74 | -24.34% | 13 | 495 | 118.75% |
| MBLY240419C00029000 | 4/19/2024 7:07 PM | 29 | 1.40 | 1.10 | 2.30 | -0.60 | -30.00% | 27 | 964 | 155.86% |
| MBLY240419C00030000 | 4/19/2024 7:57 PM | 30 | 0.30 | 0.05 | 0.25 | -0.75 | -71.43% | 429 | 2,298 | 14.84% |
| MBLY240419C00031000 | 4/19/2024 7:14 PM | 31 | 0.03 | 0.00 | 0.05 | -0.45 | -93.75% | 52 | 836 | 44.14% |
| MBLY240419C00032000 | 4/19/2024 4:27 PM | 32 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 9 | 1,280 | 67.19% |
| MBLY240419C00033000 | 4/18/2024 4:33 PM | 33 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 1 | 887 | 95.31% |
| MBLY240419C00034000 | 4/18/2024 7:42 PM | 34 | 0.04 | 0.00 | 0.05 | 0.00 | 0.00% | 3 | 3,529 | 120.31% |
| MBLY240419C00035000 | 4/19/2024 5:45 PM | 35 | 0.02 | 0.00 | 0.05 | -0.01 | -33.33% | 27 | 16,291 | 145.31% |
| MBLY240419C00036000 | 4/17/2024 1:37 PM | 36 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 1 | 8,339 | 167.19% |
| MBLY240419C00037000 | 4/15/2024 1:52 PM | 37 | 0.04 | 0.00 | 0.05 | 0.00 | 0.00% | 2 | 1,981 | 189.06% |
| MBLY240419C00038000 | 4/5/2024 3:33 PM | 38 | 0.05 | 0.00 | 0.20 | 0.00 | 0.00% | 1 | 337 | 266.41% |
| MBLY240419C00039000 | 4/4/2024 7:19 PM | 39 | 0.05 | 0.00 | 0.90 | 0.00 | 0.00% | 2 | 353 | 417.58% |
| MBLY240419C00040000 | 4/12/2024 3:37 PM | 40 | 0.03 | 0.00 | 0.05 | -0.02 | -40.00% | 2 | 2,534 | 246.88% |
| MBLY240419C00041000 | 1/26/2024 7:56 PM | 41 | 0.15 | 0.00 | 0.20 | 0.00 | 0.00% | 1 | 4 | 332.81% |
| MBLY240419C00042000 | 3/6/2024 4:37 PM | 42 | 0.15 | 0.00 | 0.20 | 0.00 | 0.00% | 53 | 115 | 353.91% |
| MBLY240419C00044000 | 3/19/2024 4:24 PM | 44 | 0.04 | 0.00 | 0.05 | 0.00 | 0.00% | 8 | 70 | 318.75% |
| MBLY240419C00045000 | 4/16/2024 2:08 PM | 45 | 0.01 | 0.00 | 0.05 | 0.00 | 0.00% | 11 | 476 | 334.38% |
| MBLY240419C00050000 | 3/6/2024 5:11 PM | 50 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 3 | 919 | 406.25% |
| MBLY240419C00055000 | 3/6/2024 5:26 PM | 55 | 0.04 | 0.00 | 0.50 | 0.00 | 0.00% | 6 | 282 | 667.97% |
| MBLY240419C00060000 | 12/15/2023 6:20 PM | 60 | 0.50 | 0.00 | 0.20 | 0.00 | 0.00% | 1 | 306 | 634.38% |
| MBLY240419C00065000 | 1/12/2024 6:16 PM | 65 | 0.05 | 0.00 | 0.15 | 0.00 | 0.00% | 1 | 1,411 | 665.63% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MBLY240419P00015000 | 2/23/2024 8:56 PM | 15 | 0.05 | 0.00 | 0.35 | 0.00 | 0.00% | 60 | 134 | 803.13% |
| MBLY240419P00016000 | 2/16/2024 2:58 PM | 16 | 0.05 | 0.00 | 0.25 | 0.00 | 0.00% | 40 | 50 | 692.19% |
| MBLY240419P00017500 | 2/29/2024 8:58 PM | 17.5 | 0.05 | 0.00 | 1.20 | 0.00 | 0.00% | 1 | 113 | 879.69% |
| MBLY240419P00019000 | 3/21/2024 2:10 PM | 19 | 0.01 | 0.00 | 0.05 | 0.00 | 0.00% | 1 | 32 | 406.25% |
| MBLY240419P00020000 | 3/15/2024 7:21 PM | 20 | 0.10 | 0.00 | 0.05 | 0.00 | 0.00% | 1 | 990 | 362.50% |
| MBLY240419P00021000 | 3/22/2024 2:35 PM | 21 | 0.02 | 0.00 | 0.05 | 0.00 | 0.00% | 20 | 93 | 325.00% |
| MBLY240419P00022500 | 4/5/2024 3:35 PM | 22.5 | 0.03 | 0.00 | 0.00 | 0.00 | 0.00% | 354 | 3,089 | 50.00% |
| MBLY240419P00024000 | 4/12/2024 2:47 PM | 24 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 1 | 271 | 218.75% |
| MBLY240419P00025000 | 4/12/2024 7:34 PM | 25 | 0.03 | 0.00 | 0.05 | 0.00 | 0.00% | 1 | 682 | 184.38% |
| MBLY240419P00026000 | 4/5/2024 5:48 PM | 26 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 7 | 1,683 | 151.56% |
| MBLY240419P00027000 | 4/19/2024 6:29 PM | 27 | 0.03 | 0.00 | 0.75 | -0.02 | -40.00% | 1 | 1,121 | 243.75% |
| MBLY240419P00028000 | 4/16/2024 7:02 PM | 28 | 0.03 | 0.00 | 0.05 | -0.02 | -40.00% | 2 | 6,351 | 86.72% |
| MBLY240419P00029000 | 4/18/2024 5:12 PM | 29 | 0.03 | 0.00 | 0.65 | 0.00 | 0.00% | 6 | 2,997 | 128.13% |
| MBLY240419P00030000 | 4/19/2024 7:02 PM | 30 | 0.01 | 0.00 | 0.05 | -0.04 | -80.00% | 19 | 2,410 | 21.49% |
| MBLY240419P00031000 | 4/19/2024 7:58 PM | 31 | 0.64 | 0.60 | 1.05 | 0.34 | 113.33% | 3,041 | 3,865 | 91.80% |
| MBLY240419P00032000 | 4/19/2024 3:55 PM | 32 | 1.55 | 1.35 | 2.40 | 0.24 | 18.32% | 2 | 232 | 97.27% |
| MBLY240419P00033000 | 4/17/2024 5:32 PM | 33 | 1.85 | 2.25 | 3.40 | 0.00 | 0.00% | 6 | 39 | 112.50% |
| MBLY240419P00034000 | 4/12/2024 6:06 PM | 34 | 2.60 | 3.30 | 4.40 | 0.00 | 0.00% | 450 | 179 | 152.34% |
| MBLY240419P00035000 | 4/17/2024 7:29 PM | 35 | 4.10 | 4.20 | 5.20 | 0.00 | 0.00% | 3 | 11 | 287.89% |
| MBLY240419P00036000 | 4/17/2024 7:29 PM | 36 | 5.10 | 5.60 | 6.20 | 0.00 | 0.00% | 3 | 5 | 229.69% |
| MBLY240419P00037000 | 1/10/2024 5:07 PM | 37 | 7.38 | 9.10 | 9.60 | 0.00 | 0.00% | - | 0 | 761.33% |
| MBLY240419P00038000 | 1/16/2024 2:54 PM | 38 | 8.50 | 11.30 | 11.60 | 0.00 | 0.00% | - | 0 | 980.47% |
| MBLY240419P00039000 | 1/10/2024 2:45 PM | 39 | 8.60 | 11.30 | 13.30 | 0.00 | 0.00% | - | 0 | 993.95% |
| MBLY240419P00040000 | 3/22/2024 4:33 PM | 40 | 8.40 | 9.20 | 10.20 | 0.00 | 0.00% | 1 | 3 | 439.06% |
| MBLY240419P00042000 | 1/5/2024 2:41 PM | 42 | 11.30 | 15.00 | 15.90 | 0.00 | 0.00% | 10 | 0 | 1,121.88% |
| MBLY240419P00045000 | 4/19/2024 6:29 PM | 45 | 14.10 | 12.90 | 13.70 | -3.60 | -20.34% | 2 | 1 | 0.00% |
| MBLY240419P00050000 | 3/27/2024 5:03 PM | 50 | 17.30 | 18.60 | 20.20 | 0.00 | 0.00% | 1 | 1 | 660.16% |
| MBLY240419P00055000 | 1/4/2024 3:12 PM | 55 | 25.10 | 27.90 | 28.80 | 0.00 | 0.00% | 1 | 0 | 1,439.84% |
| MBLY240419P00060000 | 12/4/2023 2:57 PM | 60 | 20.50 | 19.90 | 20.20 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| MBLY240419P00065000 | 12/4/2023 5:19 PM | 65 | 24.90 | 35.50 | 36.90 | 0.00 | 0.00% | - | 0 | 1,194.53% |
Related Tickers
INVZ Innoviz Technologies Ltd.
1.0100
-4.72%
LAZR Luminar Technologies, Inc.
1.3100
+3.97%
QS QuantumScape Corporation
5.36
-1.65%
APTV Aptiv PLC
69.63
+0.45%
HSAI Hesai Group
3.9700
-7.24%
MGA Magna International Inc.
48.34
+1.02%
MOD Modine Manufacturing Company
83.69
-0.08%
BWA BorgWarner Inc.
32.80
+2.15%
GT The Goodyear Tire & Rubber Company
11.88
+1.45%
ALSN Allison Transmission Holdings, Inc.
78.39
-1.26%