MKL - Markel Corporation

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJuly 17, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MKL200717C010900002020-01-17 11:58AM EST1,090.00129.17234.50256.500.00--122.18%
MKL200717C011000002020-02-05 10:01AM EST1,100.00181.15244.00266.000.00-1033.65%
MKL200717C011700002020-01-14 10:57AM EST1,170.0063.14167.50182.500.00--119.90%
MKL200717C011800002020-02-06 2:28PM EST1,180.00141.31172.50186.500.00-1025.65%
MKL200717C012000002020-01-21 3:03PM EST1,200.0051.00156.50170.500.00-1025.20%
MKL200717C012200002020-02-12 3:54PM EST1,220.00120.09139.00151.100.00-1023.28%
MKL200717C012300002020-02-19 10:43AM EST1,230.00125.44131.00145.000.00-1-23.62%
MKL200717C012400002020-02-20 2:11PM EST1,240.00130.10123.10135.50+12.56+10.69%1022.67%
MKL200717C012900002020-02-07 1:07PM EST1,290.0067.0087.5095.800.00-1020.11%
PutsforJuly 17, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MKL200717P010800002020-01-21 1:12PM EST1,080.008.301.0010.500.00-1027.19%
MKL200717P010900002020-01-07 2:32PM EST1,090.0025.402.5012.000.00--127.34%
MKL200717P011000002020-02-07 2:23PM EST1,100.008.001.0010.800.00-2025.65%
MKL200717P011200002020-02-07 10:01AM EST1,120.008.503.009.100.00-1022.76%
MKL200717P011300002019-12-23 3:18PM EST1,130.0052.0024.0033.500.00--034.47%
MKL200717P011500002019-11-21 2:49PM EST1,150.0080.5853.0063.000.00--143.85%
MKL200717P011700002020-02-05 10:34AM EST1,170.0018.807.0016.500.00--022.59%
MKL200717P011900002020-02-05 9:34AM EST1,190.0035.008.8018.500.00--021.63%
MKL200717P012000002020-02-06 2:59PM EST1,200.0019.1711.0019.500.00--021.11%
MKL200717P012300002020-02-12 9:37AM EST1,230.0022.0015.5024.000.00--019.93%
MKL200717P012500002020-02-18 12:07AM EST1,250.0025.2020.0029.000.00--019.65%
MKL200717P013200002020-02-18 10:26AM EST1,320.0047.7539.5048.000.00--017.16%
MKL200717P013300002020-02-19 12:23PM EST1,330.0049.9046.0054.500.00---17.67%