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 | 2024-07-01 10:12AM EDT | 15.00 | 12.00 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| MBLY240719C00018000 | 2024-07-01 10:32AM EDT | 18.00 | 9.18 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MBLY240719C00020000 | 2024-06-26 3:35PM EDT | 20.00 | 7.80 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| MBLY240719C00021000 | 2024-06-10 9:32AM EDT | 21.00 | 10.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MBLY240719C00022000 | 2024-06-14 10:29AM EDT | 22.00 | 7.21 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| MBLY240719C00023000 | 2024-06-28 9:51AM EDT | 23.00 | 5.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MBLY240719C00024000 | 2024-06-28 11:29AM EDT | 24.00 | 4.31 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| MBLY240719C00025000 | 2024-07-01 1:20PM EDT | 25.00 | 2.88 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MBLY240719C00026000 | 2024-07-01 3:59PM EDT | 26.00 | 2.45 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 0.00% |
| MBLY240719C00027000 | 2024-07-01 3:59PM EDT | 27.00 | 1.87 | 0.00 | 0.00 | 0.00 | - | 187 | 0 | 0.00% |
| MBLY240719C00028000 | 2024-07-01 3:58PM EDT | 28.00 | 1.44 | 0.00 | 0.00 | 0.00 | - | 661 | 0 | 1.56% |
| MBLY240719C00029000 | 2024-07-01 3:59PM EDT | 29.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 279 | 0 | 6.25% |
| MBLY240719C00030000 | 2024-07-01 3:59PM EDT | 30.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 1,547 | 0 | 12.50% |
| MBLY240719C00031000 | 2024-07-01 3:46PM EDT | 31.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 416 | 0 | 12.50% |
| MBLY240719C00032000 | 2024-07-01 3:59PM EDT | 32.00 | 0.54 | 0.00 | 0.00 | 0.00 | - | 114 | 0 | 12.50% |
| MBLY240719C00033000 | 2024-07-01 3:19PM EDT | 33.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 108 | 0 | 25.00% |
| MBLY240719C00034000 | 2024-07-01 3:52PM EDT | 34.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 163 | 0 | 25.00% |
| MBLY240719C00035000 | 2024-07-01 3:59PM EDT | 35.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 330 | 0 | 25.00% |
| MBLY240719C00036000 | 2024-07-01 3:54PM EDT | 36.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 327 | 0 | 25.00% |
| MBLY240719C00037000 | 2024-07-01 3:31PM EDT | 37.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 25.00% |
| MBLY240719C00038000 | 2024-07-01 3:58PM EDT | 38.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 25.00% |
| MBLY240719C00039000 | 2024-07-01 3:36PM EDT | 39.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| MBLY240719C00040000 | 2024-07-01 3:58PM EDT | 40.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 300 | 0 | 50.00% |
| MBLY240719C00041000 | 2024-07-01 10:21AM EDT | 41.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| MBLY240719C00042000 | 2024-06-20 11:37AM EDT | 42.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| MBLY240719C00043000 | 2024-06-27 10:36AM EDT | 43.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| MBLY240719C00044000 | 2024-06-24 1:26PM EDT | 44.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 50.00% |
| MBLY240719C00045000 | 2024-07-01 11:14AM EDT | 45.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| MBLY240719C00046000 | 2024-06-26 3:26PM EDT | 46.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| MBLY240719C00047000 | 2024-06-26 2:34PM EDT | 47.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| MBLY240719C00048000 | 2024-06-26 2:50PM EDT | 48.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| MBLY240719C00049000 | 2024-07-01 3:35PM EDT | 49.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 50.00% |
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 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| MBLY240719P00019000 | 2024-06-24 10:59AM EDT | 19.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| MBLY240719P00020000 | 2024-07-01 3:04PM EDT | 20.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| MBLY240719P00021000 | 2024-06-27 9:30AM EDT | 21.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| MBLY240719P00022000 | 2024-07-01 3:55PM EDT | 22.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| MBLY240719P00023000 | 2024-07-01 3:04PM EDT | 23.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 25.00% |
| MBLY240719P00024000 | 2024-07-01 1:05PM EDT | 24.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 12.50% |
| MBLY240719P00025000 | 2024-07-01 3:51PM EDT | 25.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 104 | 0 | 12.50% |
| MBLY240719P00026000 | 2024-07-01 3:34PM EDT | 26.00 | 0.74 | 0.00 | 0.00 | 0.00 | - | 56 | 0 | 6.25% |
| MBLY240719P00027000 | 2024-07-01 2:55PM EDT | 27.00 | 1.21 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 3.13% |
| MBLY240719P00028000 | 2024-07-01 3:07PM EDT | 28.00 | 1.70 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 0.00% |
| MBLY240719P00029000 | 2024-07-01 9:45AM EDT | 29.00 | 2.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MBLY240719P00030000 | 2024-07-01 10:28AM EDT | 30.00 | 3.74 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MBLY240719P00031000 | 2024-06-24 1:09PM EDT | 31.00 | 5.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MBLY240719P00032000 | 2024-06-24 10:39AM EDT | 32.00 | 6.17 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MBLY240719P00033000 | 2024-06-21 1:09PM EDT | 33.00 | 7.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MBLY240719P00034000 | 2024-06-27 10:22AM EDT | 34.00 | 6.60 | 0.00 | 0.00 | 0.00 | - | 46 | 0 | 0.00% |
| MBLY240719P00035000 | 2024-06-18 11:43AM EDT | 35.00 | 9.04 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MBLY240719P00036000 | 2024-06-21 9:54AM EDT | 36.00 | 10.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MBLY240719P00037000 | 2024-06-10 3:24PM EDT | 37.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MBLY240719P00038000 | 2024-06-12 2:31PM EDT | 38.00 | 9.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MBLY240719P00039000 | 2024-06-17 10:39AM EDT | 39.00 | 11.41 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MBLY240719P00040000 | 2024-06-07 3:12PM EDT | 40.00 | 9.80 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| MBLY240719P00049000 | 2024-06-12 2:31PM EDT | 49.00 | 19.90 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.