MKL - Markel Corporation

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJuly 19, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MKL190719C007500002019-06-07 11:07AM EDT750.00315.00330.50335.500.00-1088.58%
MKL190719C007600002019-06-07 11:07AM EDT760.00274.00320.50325.500.00-1085.90%
MKL190719C007800002019-06-07 11:07AM EDT780.00296.50300.50305.500.00--080.63%
MKL190719C007900002019-06-07 11:07AM EDT790.00287.00290.50295.500.00--078.03%
MKL190719C008000002019-06-07 11:07AM EDT800.00268.50280.50285.500.00-1075.46%
MKL190719C008200002019-06-07 11:07AM EDT820.00212.10260.50265.500.00-1070.37%
MKL190719C008300002019-06-07 11:07AM EDT830.00242.50250.50255.500.00--067.86%
MKL190719C008400002019-06-07 11:07AM EDT840.00226.50240.50245.500.00-1065.36%
MKL190719C008500002019-06-07 11:07AM EDT850.00230.00230.50235.500.00--062.88%
MKL190719C008900002019-06-07 11:07AM EDT890.00171.00191.00196.000.00-1154.36%
MKL190719C009000002019-05-22 1:49PM EDT900.00178.51181.00186.000.00-1051.91%
MKL190719C009200002019-06-07 11:07AM EDT920.00156.40161.00166.000.00-1052.11%
MKL190719C009500002019-06-07 11:07AM EDT950.00119.50131.50136.500.00-0345.17%
MKL190719C009600002019-06-10 12:06AM EDT960.0095.26122.00127.000.00-0343.34%
MKL190719C009700002019-06-07 11:07AM EDT970.00113.00112.00117.000.00-1140.68%
MKL190719C009800002019-06-07 11:07AM EDT980.00105.50102.50107.500.00-1138.73%
MKL190719C009900002019-06-20 1:32PM EDT990.00102.2093.0098.000.00-1336.69%
MKL190719C010000002019-05-21 11:58AM EDT1,000.0084.4590.5095.500.00-101143.08%
MKL190719C010100002019-05-22 3:57PM EDT1,010.0085.0074.0079.000.00-15032.35%
MKL190719C010200002019-06-07 11:07AM EDT1,020.0062.8864.5069.500.00-5730.02%
MKL190719C010300002019-06-07 11:07AM EDT1,030.0055.1255.5060.500.00-5628.12%
MKL190719C010400002019-06-20 1:32PM EDT1,040.0052.9047.0052.000.00-1126.54%
MKL190719C010500002019-06-20 1:32PM EDT1,050.0049.8039.0044.000.00-1325.17%
MKL190719C010600002019-06-07 11:07AM EDT1,060.0023.0031.5036.500.00-4423.92%
MKL190719C010700002019-06-20 1:32PM EDT1,070.0031.4024.5029.500.00-1222.69%
MKL190719C010800002019-06-21 12:30PM EDT1,080.0025.7518.5023.50+3.85+17.58%2021.85%
MKL190719C010900002019-06-21 3:03PM EDT1,090.0019.8013.0018.00+0.70+3.66%1220.87%
MKL190719C011000002019-06-05 1:40PM EDT1,100.0022.009.0014.000.00-628620.64%
MKL190719C011100002019-06-20 3:06PM EDT1,110.0011.255.5010.500.00-61520.26%
MKL190719C011200002019-06-07 11:07AM EDT1,120.0013.304.108.000.00-1320.29%
MKL190719C011300002019-06-17 9:53AM EDT1,130.004.701.306.000.00-20320.32%
MKL190719C011500002019-06-05 1:43PM EDT1,150.005.000.054.900.00-21323.15%
MKL190719C011600002019-06-07 11:07AM EDT1,160.002.500.005.000.00-81525.34%
MKL190719C011800002019-06-07 11:07AM EDT1,180.002.350.005.000.00-1629.25%
PutsforJuly 19, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MKL190719P007500002019-06-07 11:07AM EDT750.003.400.005.000.00-202176.55%
MKL190719P008000002019-06-07 11:07AM EDT800.002.000.005.000.00-1264.83%
MKL190719P008500002019-06-07 11:07AM EDT850.001.250.005.000.00-1053.61%
MKL190719P008600002019-06-07 11:07AM EDT860.001.250.004.000.00-21056.76%
MKL190719P008700002019-06-07 11:07AM EDT870.008.300.505.000.00-1150.20%
MKL190719P008800002019-05-22 3:57PM EDT880.001.000.005.000.00-1154.90%
MKL190719P008900002019-06-07 11:07AM EDT890.009.000.655.000.00-1152.50%
MKL190719P009000002019-06-07 11:07AM EDT900.004.800.005.000.00-104050.10%
MKL190719P009300002019-06-03 10:59AM EDT930.002.540.005.000.00-4042.97%
MKL190719P009400002019-06-07 11:07AM EDT940.003.760.005.000.00-3840.60%
MKL190719P009500002019-06-18 9:38AM EDT950.002.610.005.000.00-33838.23%
MKL190719P009600002019-06-18 9:38AM EDT960.003.010.005.000.00-3135.86%
MKL190719P009700002019-05-22 3:57PM EDT970.003.000.005.000.00-1033.48%
MKL190719P009800002019-06-17 1:20PM EDT980.002.051.005.000.00-1831.09%
MKL190719P009900002019-06-07 11:07AM EDT990.007.500.005.000.00--128.69%
MKL190719P010000002019-06-20 1:33PM EDT1,000.001.490.104.800.00-14325.93%
MKL190719P010100002019-06-10 12:15PM EDT1,010.004.750.505.000.00-1123.82%
MKL190719P010200002019-05-23 12:58PM EDT1,020.0013.001.005.400.00-2421.92%
MKL190719P010300002019-06-07 11:07AM EDT1,030.0018.002.006.100.00-1120.27%
MKL190719P010400002019-06-21 1:58PM EDT1,040.004.003.007.00-0.51-11.31%31618.64%
MKL190719P010500002019-06-21 3:32PM EDT1,050.006.705.008.60-6.80-50.37%28117.47%
MKL190719P010600002019-06-10 12:06AM EDT1,060.00106.527.0010.000.00-0115.65%
MKL190719P010800002019-06-10 12:06AM EDT1,080.0087.0014.5019.000.00-1215.85%
MKL190719P010900002019-06-21 10:00AM EDT1,090.0015.0019.5024.00-0.50-3.23%1315.19%
MKL190719P011000002019-06-07 11:07AM EDT1,100.0056.1025.0030.000.00-11314.56%
MKL190719P011100002019-06-10 12:06AM EDT1,110.00106.0032.0037.000.00-0213.97%
MKL190719P011200002019-06-10 12:06AM EDT1,120.00105.0039.5044.500.00-4212.74%
MKL190719P011300002019-06-10 12:06AM EDT1,130.00116.8948.0053.000.00-1011.30%
MKL190719P011600002019-06-07 11:07AM EDT1,160.00103.0076.0081.000.00-100.00%
MKL190719P011700002019-05-31 9:34AM EDT1,170.00120.0086.0091.000.00-100.00%
MKL190719P011800002019-05-31 9:34AM EDT1,180.00130.0096.00101.000.00-100.00%