Mobileye Global Inc. (MBLY)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MBLY240816C00015000 | 2024-06-28 9:43AM EDT | 15.00 | 13.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MBLY240816C00016000 | 2024-06-14 1:00PM EDT | 16.00 | 12.20 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| MBLY240816C00017000 | 2024-04-25 12:57PM EDT | 17.00 | 14.70 | 7.00 | 9.30 | 0.00 | - | 1 | 12 | 0.00% |
| MBLY240816C00018000 | 2024-06-26 3:55PM EDT | 18.00 | 10.52 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MBLY240816C00019000 | 2024-06-26 11:05AM EDT | 19.00 | 8.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MBLY240816C00020000 | 2024-06-28 11:28AM EDT | 20.00 | 8.35 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| MBLY240816C00021000 | 2024-06-21 10:27AM EDT | 21.00 | 5.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MBLY240816C00022000 | 2024-06-21 10:58AM EDT | 22.00 | 4.80 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MBLY240816C00023000 | 2024-06-27 9:59AM EDT | 23.00 | 5.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MBLY240816C00024000 | 2024-06-28 11:30AM EDT | 24.00 | 5.20 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| MBLY240816C00025000 | 2024-07-01 12:05PM EDT | 25.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | 53 | 0 | 0.00% |
| MBLY240816C00026000 | 2024-07-01 3:00PM EDT | 26.00 | 3.63 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 0.00% |
| MBLY240816C00027000 | 2024-07-01 3:14PM EDT | 27.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 223 | 0 | 0.00% |
| MBLY240816C00028000 | 2024-07-01 3:56PM EDT | 28.00 | 2.70 | 0.00 | 0.00 | 0.00 | - | 293 | 0 | 1.56% |
| MBLY240816C00029000 | 2024-07-01 3:20PM EDT | 29.00 | 2.45 | 0.00 | 0.00 | 0.00 | - | 59 | 0 | 3.13% |
| MBLY240816C00030000 | 2024-07-01 3:59PM EDT | 30.00 | 1.96 | 0.00 | 0.00 | 0.00 | - | 1,250 | 0 | 6.25% |
| MBLY240816C00031000 | 2024-07-01 3:40PM EDT | 31.00 | 1.68 | 0.00 | 0.00 | 0.00 | - | 109 | 0 | 6.25% |
| MBLY240816C00032000 | 2024-07-01 3:53PM EDT | 32.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 378 | 0 | 12.50% |
| MBLY240816C00033000 | 2024-07-01 3:53PM EDT | 33.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 12.50% |
| MBLY240816C00034000 | 2024-07-01 3:21PM EDT | 34.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 268 | 0 | 12.50% |
| MBLY240816C00035000 | 2024-07-01 3:58PM EDT | 35.00 | 0.98 | 0.00 | 0.00 | 0.00 | - | 810 | 0 | 12.50% |
| MBLY240816C00036000 | 2024-07-01 3:57PM EDT | 36.00 | 0.87 | 0.00 | 0.00 | 0.00 | - | 52 | 0 | 12.50% |
| MBLY240816C00037000 | 2024-07-01 11:33AM EDT | 37.00 | 0.73 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 25.00% |
| MBLY240816C00038000 | 2024-07-01 3:37PM EDT | 38.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| MBLY240816C00039000 | 2024-07-01 3:58PM EDT | 39.00 | 0.62 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| MBLY240816C00040000 | 2024-07-01 3:40PM EDT | 40.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 128 | 0 | 25.00% |
| MBLY240816C00041000 | 2024-06-27 3:47PM EDT | 41.00 | 0.69 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| MBLY240816C00042000 | 2024-07-01 9:55AM EDT | 42.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| MBLY240816C00043000 | 2024-06-28 9:30AM EDT | 43.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| MBLY240816C00044000 | 2024-07-01 2:20PM EDT | 44.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 850 | 0 | 25.00% |
| MBLY240816C00045000 | 2024-07-01 10:15AM EDT | 45.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 25.00% |
| MBLY240816C00046000 | 2024-06-27 3:54PM EDT | 46.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| MBLY240816C00047000 | 2024-07-01 2:18PM EDT | 47.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| MBLY240816C00048000 | 2024-06-27 1:27PM EDT | 48.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| MBLY240816C00049000 | 2024-06-26 10:06AM EDT | 49.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| MBLY240816C00050000 | 2024-07-01 3:53PM EDT | 50.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 308 | 0 | 50.00% |
| MBLY240816C00055000 | 2024-07-01 2:05PM EDT | 55.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| MBLY240816C00060000 | 2024-07-01 9:51AM EDT | 60.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| MBLY240816C00065000 | 2024-07-01 11:34AM EDT | 65.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
Putsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MBLY240816P00015000 | 2024-06-26 12:06PM EDT | 15.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 50.00% |
| MBLY240816P00016000 | 2024-07-01 2:10PM EDT | 16.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| MBLY240816P00017000 | 2024-06-28 12:41PM EDT | 17.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 25.00% |
| MBLY240816P00018000 | 2024-06-26 12:07PM EDT | 18.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 25.00% |
| MBLY240816P00019000 | 2024-06-25 11:06AM EDT | 19.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| MBLY240816P00020000 | 2024-07-01 11:04AM EDT | 20.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 25.00% |
| MBLY240816P00021000 | 2024-07-01 2:54PM EDT | 21.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| MBLY240816P00022000 | 2024-06-27 11:54AM EDT | 22.00 | 0.61 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MBLY240816P00023000 | 2024-07-01 12:37PM EDT | 23.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| MBLY240816P00024000 | 2024-07-01 10:00AM EDT | 24.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 12.50% |
| MBLY240816P00025000 | 2024-07-01 3:31PM EDT | 25.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 6.25% |
| MBLY240816P00026000 | 2024-06-28 3:19PM EDT | 26.00 | 1.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| MBLY240816P00027000 | 2024-07-01 3:11PM EDT | 27.00 | 2.28 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 1.56% |
| MBLY240816P00028000 | 2024-07-01 2:13PM EDT | 28.00 | 2.88 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| MBLY240816P00029000 | 2024-07-01 11:02AM EDT | 29.00 | 3.80 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| MBLY240816P00030000 | 2024-07-01 3:33PM EDT | 30.00 | 4.05 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| MBLY240816P00031000 | 2024-06-28 12:25PM EDT | 31.00 | 4.70 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| MBLY240816P00032000 | 2024-06-28 3:06PM EDT | 32.00 | 5.56 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| MBLY240816P00033000 | 2024-06-28 3:43PM EDT | 33.00 | 6.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MBLY240816P00034000 | 2024-06-21 1:58PM EDT | 34.00 | 8.65 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MBLY240816P00035000 | 2024-06-26 3:49PM EDT | 35.00 | 8.20 | 0.00 | 0.00 | 0.00 | - | 102 | 0 | 0.00% |
| MBLY240816P00036000 | 2024-06-10 2:50PM EDT | 36.00 | 6.30 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| MBLY240816P00037000 | 2024-06-10 3:26PM EDT | 37.00 | 6.90 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| MBLY240816P00038000 | 2024-06-27 10:23AM EDT | 38.00 | 10.70 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 0.00% |
| MBLY240816P00039000 | 2024-06-18 10:53AM EDT | 39.00 | 13.50 | 0.00 | 0.00 | 0.00 | - | 262 | 0 | 0.00% |
| MBLY240816P00040000 | 2024-06-27 2:20PM EDT | 40.00 | 13.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MBLY240816P00041000 | 2024-06-14 11:37AM EDT | 41.00 | 13.60 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| MBLY240816P00042000 | 2024-06-14 11:08AM EDT | 42.00 | 14.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MBLY240816P00043000 | 2024-04-18 1:06PM EDT | 43.00 | 12.40 | 12.80 | 15.20 | 0.00 | - | 85 | 3 | 0.00% |
| MBLY240816P00044000 | 2024-04-16 1:17PM EDT | 44.00 | 13.40 | 15.30 | 15.60 | 0.00 | - | 21 | 1 | 0.00% |
| MBLY240816P00045000 | 2024-01-08 4:12PM EDT | 45.00 | 13.97 | 16.60 | 19.80 | 0.00 | - | 1 | 0 | 115.33% |
| MBLY240816P00046000 | 2023-12-27 1:13PM EDT | 46.00 | 7.00 | 16.10 | 19.00 | 0.00 | - | - | 21 | 109.77% |
| MBLY240816P00047000 | 2024-04-12 9:47AM EDT | 47.00 | 15.40 | 17.70 | 21.90 | 0.00 | - | 2 | 0 | 102.34% |
| MBLY240816P00048000 | 2024-01-03 3:48PM EDT | 48.00 | 10.20 | 19.50 | 23.60 | 0.00 | - | - | 0 | 139.06% |
| MBLY240816P00049000 | 2024-01-04 12:54PM EDT | 49.00 | 19.60 | 20.70 | 24.80 | 0.00 | - | 6 | 0 | 149.51% |
| MBLY240816P00050000 | 2024-01-03 3:15PM EDT | 50.00 | 11.80 | 21.30 | 25.90 | 0.00 | - | - | 0 | 147.17% |
© 2024 Yahoo. All rights reserved.