NasdaqGS - Delayed Quote • USD
MKS Instruments, Inc. (MKSI)
At close: April 26 at 4:00 PM EDT
After hours: April 26 at 4:16 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MKSI240517C00080000 | 4/3/2024 5:40 PM | 80 | 54.23 | 38.70 | 43.50 | 0.00 | 0.00% | 20 | 10 | 96.97% |
| MKSI240517C00105000 | 4/22/2024 6:39 PM | 105 | 9.16 | 15.30 | 19.50 | 0.00 | 0.00% | 5 | 5 | 63.28% |
| MKSI240517C00110000 | 4/23/2024 5:45 PM | 110 | 7.60 | 11.10 | 15.50 | 0.00 | 0.00% | 3 | 3 | 59.62% |
| MKSI240517C00115000 | 4/25/2024 2:11 PM | 115 | 6.00 | 8.80 | 9.70 | 0.00 | 0.00% | 1 | 7 | 52.69% |
| MKSI240517C00120000 | 4/26/2024 7:55 PM | 120 | 6.30 | 6.20 | 6.60 | 3.40 | 117.24% | 21 | 20 | 52.27% |
| MKSI240517C00125000 | 4/26/2024 7:22 PM | 125 | 4.40 | 4.00 | 4.50 | 1.95 | 79.59% | 3 | 14 | 52.27% |
| MKSI240517C00130000 | 4/26/2024 7:47 PM | 130 | 2.55 | 1.00 | 2.80 | 1.14 | 80.85% | 95 | 20 | 53.30% |
| MKSI240517C00135000 | 4/26/2024 5:36 PM | 135 | 1.30 | 1.50 | 1.90 | 0.45 | 52.94% | 7 | 6 | 53.05% |
| MKSI240517C00140000 | 4/26/2024 6:31 PM | 140 | 0.80 | 0.70 | 1.10 | -0.20 | -20.00% | 3 | 8 | 51.42% |
| MKSI240517C00145000 | 4/12/2024 3:42 PM | 145 | 1.75 | 0.40 | 1.00 | 0.00 | 0.00% | 4 | 4 | 55.86% |
| MKSI240517C00150000 | 4/9/2024 2:50 PM | 150 | 1.75 | 0.05 | 0.70 | 0.00 | 0.00% | 2 | 4 | 55.13% |
| MKSI240517C00155000 | 4/1/2024 1:49 PM | 155 | 2.60 | 0.00 | 4.80 | 0.00 | 0.00% | 1 | 1 | 98.46% |
| MKSI240517C00165000 | 4/3/2024 5:32 PM | 165 | 1.50 | 0.00 | 4.80 | 0.00 | 0.00% | 1 | 1 | 113.67% |
| MKSI240517C00175000 | 3/20/2024 7:33 PM | 175 | 1.25 | 0.00 | 4.80 | 0.00 | 0.00% | - | 1 | 127.39% |
| MKSI240517C00180000 | 4/22/2024 2:19 PM | 180 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 8 | 13 | 62.11% |
| MKSI240517C00185000 | 3/14/2024 2:46 PM | 185 | 0.90 | 0.00 | 0.20 | 0.00 | 0.00% | 19 | 19 | 77.15% |
| MKSI240517C00190000 | 4/16/2024 7:58 PM | 190 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 268 | 373 | 69.53% |
| MKSI240517C00195000 | 4/17/2024 5:19 PM | 195 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 2 | 37 | 73.05% |
| MKSI240517C00200000 | 4/11/2024 5:12 PM | 200 | 0.06 | 0.00 | 0.05 | 0.00 | 0.00% | - | 391 | 76.56% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MKSI240517P00090000 | 4/25/2024 5:45 PM | 90 | 0.27 | 0.00 | 4.80 | 0.00 | 0.00% | 1 | 2 | 120.26% |
| MKSI240517P00100000 | 4/24/2024 5:42 PM | 100 | 1.24 | 0.40 | 4.10 | 0.00 | 0.00% | 22 | 203 | 86.57% |
| MKSI240517P00105000 | 4/26/2024 6:17 PM | 105 | 0.97 | 0.75 | 1.10 | -0.94 | -49.21% | 1 | 184 | 52.00% |
| MKSI240517P00110000 | 4/26/2024 4:34 PM | 110 | 2.00 | 1.60 | 2.90 | -1.37 | -40.65% | 6 | 7 | 56.23% |
| MKSI240517P00115000 | 4/26/2024 7:11 PM | 115 | 2.95 | 3.10 | 3.50 | -2.45 | -45.37% | 23 | 13 | 50.76% |
| MKSI240517P00120000 | 4/26/2024 6:50 PM | 120 | 5.10 | 5.10 | 5.50 | -2.30 | -31.08% | 6 | 18 | 50.98% |
| MKSI240517P00125000 | 4/16/2024 3:55 PM | 125 | 9.20 | 7.90 | 8.50 | 0.00 | 0.00% | - | 2 | 52.28% |
| MKSI240517P00130000 | 4/12/2024 7:44 PM | 130 | 10.90 | 11.10 | 12.10 | 0.00 | 0.00% | - | 1 | 53.81% |
Related Tickers
COHR Coherent Corp.
55.06
+4.12%
VNT Vontier Corporation
41.22
+1.08%
MLAB Mesa Laboratories, Inc.
103.19
+1.37%
ITRI Itron, Inc.
95.75
+1.44%
NOVT Novanta Inc.
159.41
+2.02%
ST Sensata Technologies Holding plc
34.98
+1.75%
FARO FARO Technologies, Inc.
18.92
+2.55%
ESE ESCO Technologies Inc.
105.34
+1.02%
TRMB Trimble Inc.
60.15
+1.59%
KEYS Keysight Technologies, Inc.
148.55
+0.76%