Advertisement
Advertisement
MarketAxess Holdings Inc. (MKTX)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Follow
At close: 04:00PM EST
After hours:
Advertisement
Advertisement
CallsforFebruary 17, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MKTX230217C00190000 | 2023-02-02 9:41AM EST | 190.00 | 194.40 | 152.20 | 159.70 | 0.00 | - | 2 | 3 | 115.23% |
| MKTX230217C00220000 | 2023-02-01 1:59PM EST | 220.00 | 152.90 | 121.50 | 129.60 | 0.00 | - | 4 | 19 | 177.05% |
| MKTX230217C00230000 | 2022-11-10 1:11PM EST | 230.00 | 48.70 | 51.40 | 59.30 | 0.00 | - | 3 | 27 | 0.00% |
| MKTX230217C00240000 | 2022-10-24 9:48AM EST | 240.00 | 23.60 | 24.00 | 33.10 | 0.00 | - | 7 | 21 | 0.00% |
| MKTX230217C00250000 | 2022-11-23 9:40AM EST | 250.00 | 21.50 | 32.80 | 41.90 | 0.00 | - | 1 | 8 | 0.00% |
| MKTX230217C00260000 | 2022-11-25 10:13AM EST | 260.00 | 16.30 | 24.80 | 31.80 | 0.00 | - | 1 | 3 | 0.00% |
| MKTX230217C00270000 | 2023-01-26 11:09AM EST | 270.00 | 100.17 | 72.00 | 79.50 | 0.00 | - | 3 | 16 | 110.03% |
| MKTX230217C00280000 | 2023-02-03 12:51PM EST | 280.00 | 69.00 | 62.20 | 68.90 | -17.02 | -19.79% | 15 | 44 | 92.72% |
| MKTX230217C00290000 | 2023-01-09 3:35PM EST | 290.00 | 31.70 | 52.20 | 59.10 | 0.00 | - | 4 | 15 | 82.75% |
| MKTX230217C00300000 | 2023-01-27 9:41AM EST | 300.00 | 68.00 | 43.40 | 49.00 | 0.00 | - | 2 | 9 | 70.39% |
| MKTX230217C00310000 | 2023-02-01 11:16AM EST | 310.00 | 63.07 | 32.60 | 40.40 | 0.00 | - | 4 | 6 | 67.51% |
| MKTX230217C00320000 | 2023-02-01 2:51PM EST | 320.00 | 54.10 | 26.30 | 29.30 | 0.00 | - | 1 | 11 | 48.81% |
| MKTX230217C00330000 | 2023-02-01 3:55PM EST | 330.00 | 50.90 | 16.60 | 23.00 | 0.00 | - | 2 | 79 | 53.47% |
| MKTX230217C00340000 | 2023-01-25 3:40PM EST | 340.00 | 26.58 | 12.30 | 13.20 | 0.00 | - | 5 | 7 | 38.64% |
| MKTX230217C00350000 | 2023-02-03 3:07PM EST | 350.00 | 8.50 | 6.80 | 7.80 | -10.25 | -54.67% | 7 | 6 | 37.08% |
| MKTX230217C00360000 | 2023-02-03 3:35PM EST | 360.00 | 4.15 | 3.60 | 4.20 | -8.10 | -66.12% | 12 | 90 | 36.35% |
| MKTX230217C00370000 | 2023-02-03 3:51PM EST | 370.00 | 2.20 | 1.65 | 2.15 | -4.95 | -69.23% | 7 | 16 | 36.55% |
| MKTX230217C00380000 | 2023-02-03 11:47AM EST | 380.00 | 1.70 | 0.55 | 3.20 | -4.10 | -70.69% | 17 | 25 | 51.97% |
| MKTX230217C00390000 | 2023-02-03 11:42AM EST | 390.00 | 0.70 | 0.25 | 0.90 | -4.30 | -86.00% | 15 | 27 | 42.82% |
| MKTX230217C00400000 | 2023-02-03 1:24PM EST | 400.00 | 0.35 | 0.00 | 0.75 | -1.80 | -83.72% | 2 | 7 | 47.68% |
PutsforFebruary 17, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MKTX230217P00150000 | 2022-09-29 8:30AM EST | 150.00 | 1.95 | 0.00 | 4.80 | 0.00 | - | - | 1 | 270.07% |
| MKTX230217P00155000 | 2022-08-04 8:31AM EST | 155.00 | 0.70 | 0.00 | 4.80 | 0.00 | - | - | 1 | 260.64% |
| MKTX230217P00165000 | 2022-11-10 9:30AM EST | 165.00 | 0.90 | 0.00 | 4.80 | 0.00 | - | 1 | 3 | 242.68% |
| MKTX230217P00170000 | 2022-08-10 8:31AM EST | 170.00 | 1.15 | 0.00 | 4.80 | 0.00 | - | 1 | 3 | 234.08% |
| MKTX230217P00175000 | 2022-08-02 11:33AM EST | 175.00 | 1.45 | 0.20 | 4.90 | 0.00 | - | - | 2 | 228.66% |
| MKTX230217P00180000 | 2022-09-14 8:30AM EST | 180.00 | 2.20 | 0.10 | 0.00 | 0.00 | - | 1 | 2 | 125.00% |
| MKTX230217P00190000 | 2022-10-19 10:18AM EST | 190.00 | 5.90 | 0.10 | 4.80 | 0.00 | - | 1 | 2 | 202.98% |
| MKTX230217P00195000 | 2022-10-21 9:54AM EST | 195.00 | 6.80 | 0.10 | 4.80 | 0.00 | - | 1 | 4 | 195.46% |
| MKTX230217P00200000 | 2022-11-14 11:28AM EST | 200.00 | 2.47 | 0.00 | 4.80 | 0.00 | - | 5 | 21 | 187.26% |
| MKTX230217P00210000 | 2022-10-04 1:55PM EST | 210.00 | 11.69 | 6.10 | 14.50 | 0.00 | - | 1 | 2 | 258.62% |
| MKTX230217P00220000 | 2022-12-22 2:18PM EST | 220.00 | 1.50 | 0.00 | 4.80 | 0.00 | - | 1 | 2 | 159.57% |
| MKTX230217P00230000 | 2023-01-24 10:31AM EST | 230.00 | 4.56 | 0.00 | 0.10 | 0.00 | - | 1 | 41 | 80.86% |
| MKTX230217P00240000 | 2023-01-31 2:43PM EST | 240.00 | 0.15 | 1.10 | 0.50 | 0.00 | - | 100 | 138 | 106.84% |
| MKTX230217P00250000 | 2023-01-24 10:31AM EST | 250.00 | 4.74 | 0.00 | 0.35 | 0.00 | - | 1 | 9 | 76.17% |
| MKTX230217P00260000 | 2022-11-16 12:38PM EST | 260.00 | 16.70 | 6.30 | 10.00 | 0.00 | - | 2 | 2 | 158.92% |
| MKTX230217P00270000 | 2023-01-31 11:06AM EST | 270.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | 3 | 43 | 98.45% |
| MKTX230217P00280000 | 2023-01-26 3:12PM EST | 280.00 | 0.67 | 0.00 | 4.80 | 0.00 | - | 3 | 6 | 87.16% |
| MKTX230217P00290000 | 2023-01-24 3:55PM EST | 290.00 | 1.95 | 0.00 | 4.80 | 0.00 | - | 3 | 10 | 76.03% |
| MKTX230217P00300000 | 2023-01-31 2:24PM EST | 300.00 | 0.25 | 0.00 | 4.50 | 0.00 | - | 1 | 1 | 63.77% |
| MKTX230217P00310000 | 2023-01-25 3:38PM EST | 310.00 | 1.51 | 0.80 | 3.40 | 0.00 | - | - | 4 | 51.76% |
| MKTX230217P00320000 | 2023-02-03 12:52PM EST | 320.00 | 1.90 | 1.35 | 3.60 | +1.52 | +400.00% | 1 | 23 | 49.95% |
| MKTX230217P00330000 | 2023-02-03 1:12PM EST | 330.00 | 3.75 | 3.70 | 4.40 | +3.30 | +733.33% | 19 | 46 | 41.24% |
| MKTX230217P00340000 | 2023-02-03 3:23PM EST | 340.00 | 6.70 | 6.70 | 7.40 | +3.85 | +135.09% | 5 | 10 | 39.04% |
| MKTX230217P00350000 | 2023-02-03 1:26PM EST | 350.00 | 10.49 | 11.30 | 12.00 | +8.09 | +337.08% | 36 | 34 | 37.48% |
| MKTX230217P00360000 | 2023-02-03 1:33PM EST | 360.00 | 17.00 | 17.70 | 18.40 | +11.47 | +207.41% | 39 | 342 | 36.80% |
| MKTX230217P00370000 | 2023-02-03 2:21PM EST | 370.00 | 25.40 | 23.70 | 28.60 | +21.40 | +535.00% | 28 | 330 | 49.00% |
| MKTX230217P00380000 | 2023-02-03 9:43AM EST | 380.00 | 27.50 | 32.90 | 38.40 | +18.74 | +213.93% | 4 | 5 | 58.06% |
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
© 2023 Yahoo. All rights reserved.
