MKL - Markel Corporation

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforApril 17, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MKL200417C010600002020-01-07 11:41AM EST1,060.00121.50238.00259.500.00-160.00%
MKL200417C011000002020-01-21 12:08AM EST1,100.00101.500.000.000.00--00.00%
MKL200417C011100002020-01-23 9:57AM EST1,110.0083.40218.00240.000.00--055.74%
MKL200417C011200002019-10-29 12:51PM EST1,120.0056.5061.2066.200.00--20.00%
MKL200417C011500002019-12-16 12:08AM EST1,150.0042.5856.0065.000.00--00.00%
MKL200417C011600002020-02-05 9:32AM EST1,160.0083.10163.00178.900.00--038.50%
MKL200417C011700002020-01-21 12:08AM EST1,170.0049.300.000.000.00--00.00%
MKL200417C011900002020-02-05 9:42AM EST1,190.0075.00137.00151.000.00-1035.05%
MKL200417C012000002019-11-18 12:02AM EST1,200.0041.7019.0027.000.00--20.00%
MKL200417C012100002020-01-09 12:00PM EST1,210.0022.30100.10114.800.00-1618.60%
MKL200417C012200002020-01-23 3:23PM EST1,220.0022.00122.50138.000.00--040.45%
MKL200417C013300002020-02-18 1:08PM EST1,330.0028.7034.5042.100.00-2023.29%
PutsforApril 17, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MKL200417P010600002020-02-06 3:14PM EST1,060.000.050.059.100.00-1044.33%
MKL200417P010800002020-02-14 9:54AM EST1,080.001.950.0010.000.00-1042.53%
MKL200417P010900002020-02-06 12:04PM EST1,090.003.000.0010.000.00--041.06%
MKL200417P011000002020-01-02 11:46AM EST1,100.0023.208.5017.000.00-1046.70%
MKL200417P011100002019-09-23 11:40AM EST1,110.0032.5045.5053.500.00--169.70%
MKL200417P011200002019-10-16 12:19PM EST1,120.0051.0040.500.000.00--06.25%
MKL200417P011300002020-01-14 12:49PM EST1,130.0020.500.059.900.00-1035.12%
MKL200417P011400002020-01-27 10:46AM EST1,140.0023.100.5010.000.00-2033.77%
MKL200417P011500002020-02-07 2:23PM EST1,150.004.201.0010.400.00-1032.72%
MKL200417P011800002020-01-31 11:05AM EST1,180.0033.703.0012.000.00-2029.74%
MKL200417P012000002019-12-27 3:44PM EST1,200.0085.0044.5054.500.00-1051.31%
MKL200417P012100002019-10-17 1:29PM EST1,210.00105.0094.50103.500.00--077.05%
MKL200417P012200002020-01-15 3:11PM EST1,220.0060.003.0012.000.00-1223.63%
MKL200417P012700002020-02-07 9:32AM EST1,270.0024.0016.0024.500.00-1022.96%
MKL200417P012800002020-02-19 12:28PM EST1,280.0014.6019.0028.000.00--022.90%
MKL200417P013000002020-02-21 11:39AM EST1,300.0018.3026.0034.500.00-2022.00%