MKL - Markel Corporation

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforDecember 20, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MKL191220C011000002019-11-27 12:15PM EST1,100.0051.0032.5041.500.00--326.78%
MKL191220C011100002019-12-09 9:53AM EST1,110.0034.0023.0032.000.00-1023.18%
MKL191220C011300002019-12-12 3:59PM EST1,130.0010.907.0015.00-1.53-12.31%1117.48%
MKL191220C011400002019-12-04 11:41AM EST1,140.007.002.0010.000.00-81017.94%
MKL191220C011500002019-12-13 12:16PM EST1,150.004.000.054.90-5.00-55.56%1315.80%
MKL191220C011600002019-11-21 3:28PM EST1,160.003.650.0010.000.00-6230.33%
MKL191220C011700002019-11-27 12:15PM EST1,170.005.400.0010.000.00--535.61%
MKL191220C011900002019-11-08 2:14PM EST1,190.0017.440.0010.000.00-4445.20%
MKL191220C012000002019-11-18 1:47PM EST1,200.002.000.0010.000.00-1249.66%
PutsforDecember 20, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MKL191220P010800002019-12-04 10:05AM EST1,080.006.770.0010.000.00-51149.75%
MKL191220P010900002019-12-04 10:05AM EST1,090.008.940.0010.000.00--044.56%
MKL191220P011000002019-12-09 2:56PM EST1,100.000.200.0010.000.00-1039.21%
MKL191220P011100002019-12-11 9:30AM EST1,110.003.000.5010.000.00-1233.64%
MKL191220P011200002019-11-27 10:08AM EST1,120.0012.002.5010.500.00-3328.62%
MKL191220P011300002019-11-21 10:01AM EST1,130.0020.104.3012.500.00-1325.39%
MKL191220P011400002019-11-18 12:02AM EST1,140.0027.798.0017.000.00--324.85%
MKL191220P011500002019-12-10 11:52AM EST1,150.0018.2914.5023.000.00-2025.12%
MKL191220P011800002019-11-11 10:20AM EST1,180.0027.0041.0050.000.00-4035.19%
MKL191220P011900002019-10-31 8:34AM EST1,190.0048.0051.3056.300.00-5030.69%