MKL - Markel Corporation

NYSE - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforSeptember 20, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MKL190920C010800002019-08-19 12:11AM EDT1,080.0072.4067.0075.000.00---26.74%
MKL190920C010900002019-07-31 2:22PM EDT1,090.0067.5058.0067.500.00--026.61%
MKL190920C011200002019-08-20 3:13PM EDT1,120.0023.4134.5043.000.00-1022.76%
MKL190920C011300002019-08-15 11:48AM EDT1,130.0022.9029.5037.500.00-1123.02%
MKL190920C011400002019-08-20 3:13PM EDT1,140.0015.5922.0030.500.00-1021.73%
MKL190920C011500002019-08-16 3:52PM EDT1,150.0026.3017.0025.500.00-1421.57%
MKL190920C011600002019-08-19 12:11AM EDT1,160.0015.9012.5021.000.00---21.36%
MKL190920C011700002019-08-19 12:11AM EDT1,170.0014.008.0017.000.00--721.12%
MKL190920C011800002019-08-19 12:11AM EDT1,180.0012.525.1014.000.00--721.26%
MKL190920C011900002019-08-19 10:39AM EDT1,190.0010.005.1012.500.00-2422.35%
PutsforSeptember 20, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MKL190920P010400002019-08-15 12:18PM EDT1,040.009.401.906.800.00-1130.05%
MKL190920P010500002019-08-20 10:48AM EDT1,050.003.971.656.500.00-1227.51%
MKL190920P011100002019-08-12 11:55AM EDT1,110.0015.607.5017.000.00-1123.53%
MKL190920P011200002019-08-21 11:27AM EDT1,120.0014.0010.6019.50-0.50-3.45%1122.57%
MKL190920P011300002019-07-31 9:34AM EDT1,130.0030.0014.0022.500.00---21.68%
MKL190920P011500002019-08-16 3:52PM EDT1,150.0024.0522.8031.000.00-1520.63%
MKL190920P011600002019-08-19 11:58AM EDT1,160.0030.1028.5036.000.00-5020.02%