NYSE - Delayed Quote • USD
Markel Group Inc. (MKL)
At close: April 26 at 4:00 PM EDT
After hours: April 26 at 5:29 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MKL240517C01440000 | 3/14/2024 3:50 PM | 1440 | 108.60 | 43.00 | 51.00 | 0.00 | 0.00% | 1 | 1 | 38.32% |
| MKL240517C01450000 | 4/24/2024 3:50 PM | 1450 | 37.00 | 28.00 | 37.00 | 0.00 | 0.00% | 1 | 2 | 31.44% |
| MKL240517C01460000 | 4/11/2024 6:08 PM | 1460 | 46.25 | 24.00 | 33.00 | 0.00 | 0.00% | - | 1 | 31.57% |
| MKL240517C01470000 | 4/11/2024 6:08 PM | 1470 | 41.00 | 20.00 | 28.00 | 0.00 | 0.00% | - | 1 | 30.69% |
| MKL240517C01480000 | 4/24/2024 3:49 PM | 1480 | 28.00 | 16.00 | 24.00 | 0.00 | 0.00% | 1 | 1 | 30.27% |
| MKL240517C01490000 | 4/25/2024 1:49 PM | 1490 | 22.50 | 13.00 | 21.00 | 0.00 | 0.00% | 1 | 1 | 30.36% |
| MKL240517C01500000 | 4/23/2024 6:36 PM | 1500 | 26.75 | 9.00 | 18.00 | 0.00 | 0.00% | 2 | 3 | 30.18% |
| MKL240517C01540000 | 4/26/2024 1:39 PM | 1540 | 6.00 | 1.20 | 10.00 | -5.00 | -45.45% | 2 | 1 | 30.56% |
| MKL240517C01570000 | 4/23/2024 3:17 PM | 1570 | 4.00 | 0.05 | 10.00 | 0.00 | 0.00% | 5 | 6 | 35.74% |
| MKL240517C01580000 | 4/23/2024 2:34 PM | 1580 | 6.50 | 0.10 | 10.00 | 0.00 | 0.00% | 1 | 1 | 37.40% |
| MKL240517C01600000 | 4/23/2024 7:59 PM | 1600 | 4.00 | 0.05 | 5.00 | 0.00 | 0.00% | 1 | 4 | 33.37% |
| MKL240517C01610000 | 4/4/2024 2:20 PM | 1610 | 12.03 | 0.05 | 10.00 | 0.00 | 0.00% | 1 | 1 | 42.18% |
| MKL240517C01620000 | 4/23/2024 7:36 PM | 1620 | 3.00 | 0.00 | 4.80 | 0.00 | 0.00% | 1 | 1 | 35.79% |
| MKL240517C01670000 | 4/11/2024 2:47 PM | 1670 | 4.71 | 0.00 | 4.80 | 0.00 | 0.00% | 1 | 0 | 42.36% |
| MKL240517C01680000 | 4/11/2024 2:47 PM | 1680 | 5.34 | 0.00 | 4.80 | 0.00 | 0.00% | 1 | 0 | 43.62% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MKL240517P01250000 | 4/15/2024 2:11 PM | 1250 | 6.00 | 1.10 | 5.50 | 0.00 | 0.00% | - | 1 | 42.68% |
| MKL240517P01300000 | 4/19/2024 4:59 PM | 1300 | 6.30 | 2.00 | 11.00 | 0.00 | 0.00% | 1 | 1 | 41.17% |
| MKL240517P01360000 | 4/11/2024 7:26 PM | 1360 | 13.50 | 10.00 | 13.00 | 0.00 | 0.00% | 1 | 2 | 30.06% |
| MKL240517P01380000 | 4/15/2024 5:16 PM | 1380 | 21.00 | 12.00 | 20.50 | 0.00 | 0.00% | - | 1 | 31.91% |
| MKL240517P01390000 | 4/19/2024 2:56 PM | 1390 | 20.44 | 14.10 | 23.00 | 0.00 | 0.00% | 1 | 2 | 31.25% |
| MKL240517P01400000 | 4/25/2024 3:31 PM | 1400 | 20.50 | 16.00 | 24.90 | 0.00 | 0.00% | 1 | 12 | 29.90% |
| MKL240517P01410000 | 4/22/2024 4:29 PM | 1410 | 17.92 | 21.80 | 29.00 | 0.00 | 0.00% | 1 | 4 | 30.04% |
| MKL240517P01420000 | 4/19/2024 2:40 PM | 1420 | 30.00 | 24.00 | 32.00 | 0.00 | 0.00% | 1 | 7 | 29.07% |
| MKL240517P01450000 | 4/23/2024 6:36 PM | 1450 | 25.80 | 36.10 | 45.00 | 0.00 | 0.00% | 1 | 2 | 27.44% |
| MKL240517P01460000 | 4/3/2024 1:32 PM | 1460 | 27.50 | 43.00 | 51.00 | 0.00 | 0.00% | 1 | 1 | 27.51% |
| MKL240517P01480000 | 4/17/2024 2:20 PM | 1480 | 68.50 | 55.00 | 63.00 | 0.00 | 0.00% | - | 2 | 26.74% |
| MKL240517P01490000 | 4/17/2024 2:20 PM | 1490 | 75.50 | 62.00 | 70.00 | 0.00 | 0.00% | 1 | 1 | 26.67% |
| MKL240517P01500000 | 4/16/2024 2:54 PM | 1500 | 83.53 | 69.00 | 77.50 | 0.00 | 0.00% | - | 3 | 26.72% |
| MKL240517P01510000 | 4/11/2024 2:42 PM | 1510 | 63.50 | 77.00 | 85.20 | 0.00 | 0.00% | 1 | 0 | 26.67% |
| MKL240517P01770000 | 4/19/2024 3:13 PM | 1770 | 324.74 | 322.10 | 342.00 | 0.00 | 0.00% | 2 | 0 | 61.86% |
Related Tickers
WRB W. R. Berkley Corporation
76.65
-1.62%
WTM White Mountains Insurance Group, Ltd.
1,768.38
-0.88%
FFH.TO Fairfax Financial Holdings Limited
1,486.20
-0.02%
FRFHF Fairfax Financial Holdings Limited
1,084.74
-0.29%
CB Chubb Limited
245.45
-0.21%
RLI RLI Corp.
144.15
-1.66%
KNSL Kinsale Capital Group, Inc.
374.64
-17.31%
L Loews Corporation
75.46
-1.24%
CINF Cincinnati Financial Corporation
110.88
-6.38%
PGR The Progressive Corporation
208.03
-0.97%