Mobileye Global Inc. (MBLY)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MBLY240719C00015000 | 2024-06-27 10:40AM EDT | 15.00 | 12.90 | 11.20 | 14.40 | +2.20 | +20.56% | 4 | 20 | 283.01% |
| MBLY240719C00020000 | 2024-06-26 3:35PM EDT | 20.00 | 7.80 | 8.00 | 8.30 | 0.00 | - | 6 | 28 | 87.89% |
| MBLY240719C00021000 | 2024-06-10 9:32AM EDT | 21.00 | 10.00 | 7.00 | 7.40 | 0.00 | - | 3 | 0 | 83.59% |
| MBLY240719C00022000 | 2024-06-14 10:29AM EDT | 22.00 | 7.21 | 6.00 | 6.40 | 0.00 | - | 5 | 4 | 72.85% |
| MBLY240719C00023000 | 2024-06-26 12:58PM EDT | 23.00 | 4.18 | 3.30 | 5.50 | 0.00 | - | 1 | 10 | 84.57% |
| MBLY240719C00024000 | 2024-06-27 2:52PM EDT | 24.00 | 4.09 | 4.30 | 4.60 | -0.21 | -4.88% | 4 | 443 | 69.04% |
| MBLY240719C00025000 | 2024-06-27 2:12PM EDT | 25.00 | 3.60 | 3.60 | 5.10 | -0.20 | -5.26% | 146 | 806 | 99.02% |
| MBLY240719C00026000 | 2024-06-27 3:34PM EDT | 26.00 | 2.85 | 3.00 | 3.20 | -0.25 | -8.06% | 168 | 718 | 72.85% |
| MBLY240719C00027000 | 2024-06-27 3:58PM EDT | 27.00 | 2.45 | 2.45 | 2.50 | -0.15 | -5.77% | 962 | 7,099 | 71.44% |
| MBLY240719C00028000 | 2024-06-27 3:59PM EDT | 28.00 | 2.00 | 1.95 | 2.05 | -0.11 | -5.21% | 1,916 | 1,361 | 72.66% |
| MBLY240719C00029000 | 2024-06-27 3:59PM EDT | 29.00 | 1.65 | 1.60 | 1.65 | -0.05 | -2.94% | 883 | 1,681 | 74.51% |
| MBLY240719C00030000 | 2024-06-27 3:59PM EDT | 30.00 | 1.35 | 1.30 | 1.35 | -0.14 | -9.40% | 3,006 | 8,385 | 76.61% |
| MBLY240719C00031000 | 2024-06-27 3:58PM EDT | 31.00 | 1.12 | 1.00 | 1.15 | -0.13 | -10.40% | 281 | 2,355 | 78.32% |
| MBLY240719C00032000 | 2024-06-27 3:56PM EDT | 32.00 | 0.95 | 0.80 | 0.95 | -0.10 | -9.52% | 428 | 4,148 | 80.08% |
| MBLY240719C00033000 | 2024-06-27 3:55PM EDT | 33.00 | 0.75 | 0.75 | 0.80 | -0.15 | -16.67% | 310 | 6,499 | 84.67% |
| MBLY240719C00034000 | 2024-06-27 3:56PM EDT | 34.00 | 0.63 | 0.50 | 0.70 | -0.17 | -21.25% | 124 | 4,156 | 84.28% |
| MBLY240719C00035000 | 2024-06-27 3:59PM EDT | 35.00 | 0.59 | 0.55 | 0.60 | -0.09 | -13.24% | 1,116 | 4,777 | 90.43% |
| MBLY240719C00036000 | 2024-06-27 3:58PM EDT | 36.00 | 0.50 | 0.50 | 0.55 | -0.10 | -16.67% | 646 | 13,489 | 94.53% |
| MBLY240719C00037000 | 2024-06-27 2:05PM EDT | 37.00 | 0.34 | 0.10 | 0.50 | -0.19 | -35.85% | 2 | 397 | 86.13% |
| MBLY240719C00038000 | 2024-06-27 3:38PM EDT | 38.00 | 0.40 | 0.30 | 0.40 | +0.15 | +60.00% | 3 | 128 | 95.70% |
| MBLY240719C00039000 | 2024-06-27 11:57AM EDT | 39.00 | 0.27 | 0.00 | 0.40 | -0.21 | -43.75% | 3 | 25 | 88.48% |
| MBLY240719C00040000 | 2024-06-27 3:54PM EDT | 40.00 | 0.30 | 0.30 | 0.35 | -0.07 | -18.92% | 290 | 12,832 | 104.69% |
| MBLY240719C00041000 | 2024-06-27 10:06AM EDT | 41.00 | 0.25 | 0.25 | 0.35 | -0.10 | -28.57% | 1 | 71 | 107.81% |
| MBLY240719C00042000 | 2024-06-20 11:37AM EDT | 42.00 | 0.34 | 0.20 | 0.30 | 0.00 | - | 14 | 32 | 108.01% |
| MBLY240719C00043000 | 2024-06-27 10:36AM EDT | 43.00 | 0.15 | 0.15 | 0.30 | -0.20 | -57.14% | 1 | 43 | 110.16% |
| MBLY240719C00044000 | 2024-06-24 1:26PM EDT | 44.00 | 0.20 | 0.15 | 0.30 | 0.00 | - | 7 | 149 | 114.45% |
| MBLY240719C00045000 | 2024-06-27 3:30PM EDT | 45.00 | 0.15 | 0.15 | 0.25 | -0.10 | -40.00% | 43 | 828 | 116.02% |
| MBLY240719C00046000 | 2024-06-26 3:26PM EDT | 46.00 | 0.25 | 0.10 | 0.20 | 0.00 | - | 1 | 10 | 113.67% |
| MBLY240719C00048000 | 2024-06-26 2:50PM EDT | 48.00 | 0.20 | 0.05 | 0.30 | 0.00 | - | 2 | 74 | 124.61% |
| MBLY240719C00049000 | 2024-06-26 2:46PM EDT | 49.00 | 0.20 | 0.05 | 0.25 | 0.00 | - | 269 | 476 | 124.61% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MBLY240719P00015000 | 2024-06-18 12:42PM EDT | 15.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | - | 0 | 114.06% |
| MBLY240719P00019000 | 2024-06-24 10:59AM EDT | 19.00 | 0.06 | 0.00 | 0.25 | 0.00 | - | 10 | 111 | 98.05% |
| MBLY240719P00020000 | 2024-06-27 12:35PM EDT | 20.00 | 0.05 | 0.00 | 0.10 | -0.02 | -28.57% | 7 | 38 | 73.44% |
| MBLY240719P00021000 | 2024-06-27 9:30AM EDT | 21.00 | 0.12 | 0.05 | 0.20 | 0.00 | - | 1 | 1,163 | 76.95% |
| MBLY240719P00022000 | 2024-06-27 9:39AM EDT | 22.00 | 0.17 | 0.05 | 0.20 | +0.02 | +13.33% | 1 | 16,256 | 66.60% |
| MBLY240719P00023000 | 2024-06-27 1:56PM EDT | 23.00 | 0.23 | 0.20 | 0.25 | -0.02 | -8.00% | 5 | 1,010 | 66.21% |
| MBLY240719P00024000 | 2024-06-27 3:48PM EDT | 24.00 | 0.40 | 0.30 | 0.40 | +0.05 | +14.29% | 23 | 480 | 64.06% |
| MBLY240719P00025000 | 2024-06-27 3:39PM EDT | 25.00 | 0.63 | 0.50 | 0.65 | +0.08 | +14.55% | 68 | 9,375 | 64.36% |
| MBLY240719P00026000 | 2024-06-27 3:36PM EDT | 26.00 | 0.93 | 0.90 | 1.00 | +0.09 | +10.71% | 157 | 3,429 | 67.38% |
| MBLY240719P00027000 | 2024-06-27 3:24PM EDT | 27.00 | 1.40 | 1.30 | 1.40 | +0.10 | +7.69% | 1,260 | 2,159 | 67.43% |
| MBLY240719P00028000 | 2024-06-27 3:18PM EDT | 28.00 | 1.95 | 1.90 | 1.95 | -0.25 | -11.36% | 59 | 2,658 | 70.61% |
| MBLY240719P00029000 | 2024-06-27 10:36AM EDT | 29.00 | 2.70 | 2.45 | 2.60 | -0.15 | -5.26% | 65 | 528 | 71.58% |
| MBLY240719P00030000 | 2024-06-27 9:45AM EDT | 30.00 | 3.60 | 3.10 | 3.30 | +0.07 | +1.98% | 1 | 881 | 72.66% |
| MBLY240719P00031000 | 2024-06-24 1:09PM EDT | 31.00 | 5.10 | 3.60 | 4.10 | 0.00 | - | 2 | 1,052 | 70.02% |
| MBLY240719P00032000 | 2024-06-24 10:39AM EDT | 32.00 | 6.17 | 4.70 | 4.90 | 0.00 | - | 1 | 1,099 | 77.73% |
| MBLY240719P00033000 | 2024-06-21 1:09PM EDT | 33.00 | 7.40 | 5.50 | 5.80 | 0.00 | - | 1 | 392 | 79.79% |
| MBLY240719P00034000 | 2024-06-27 10:22AM EDT | 34.00 | 6.60 | 6.40 | 6.70 | -1.80 | -21.43% | 46 | 267 | 82.81% |
| MBLY240719P00035000 | 2024-06-18 11:43AM EDT | 35.00 | 9.04 | 7.30 | 7.60 | 0.00 | - | 2 | 163 | 84.57% |
| MBLY240719P00036000 | 2024-06-21 9:54AM EDT | 36.00 | 10.80 | 8.30 | 8.50 | 0.00 | - | 1 | 73 | 88.28% |
| MBLY240719P00037000 | 2024-06-10 3:24PM EDT | 37.00 | 6.00 | 9.20 | 9.50 | 0.00 | - | - | 21 | 91.21% |
| MBLY240719P00038000 | 2024-06-12 2:31PM EDT | 38.00 | 9.40 | 10.20 | 10.40 | 0.00 | - | - | 1 | 93.55% |
| MBLY240719P00039000 | 2024-06-17 10:39AM EDT | 39.00 | 11.41 | 11.10 | 11.40 | 0.00 | - | 2 | 3 | 94.92% |
| MBLY240719P00040000 | 2024-06-07 3:12PM EDT | 40.00 | 9.80 | 10.50 | 13.90 | 0.00 | - | 22 | 22 | 95.51% |
| MBLY240719P00049000 | 2024-06-12 2:31PM EDT | 49.00 | 19.90 | 20.80 | 21.40 | 0.00 | - | - | 1 | 119.92% |
© 2024 Yahoo. All rights reserved.