Mobileye Global Inc. (MBLY)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor15 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MBLY241115C00015000 | 2024-04-25 12:15PM EDT | 15.00 | 16.70 | 9.70 | 12.90 | 0.00 | - | 1 | 3 | 69.43% |
| MBLY241115C00020000 | 2024-06-18 12:31PM EDT | 20.00 | 8.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MBLY241115C00021000 | 2024-06-18 3:40PM EDT | 21.00 | 7.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MBLY241115C00022000 | 2024-06-27 10:05AM EDT | 22.00 | 7.59 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MBLY241115C00023000 | 2024-06-27 1:15PM EDT | 23.00 | 7.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MBLY241115C00024000 | 2024-06-24 11:37AM EDT | 24.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MBLY241115C00025000 | 2024-06-28 9:33AM EDT | 25.00 | 6.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MBLY241115C00026000 | 2024-07-01 1:35PM EDT | 26.00 | 5.20 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| MBLY241115C00027000 | 2024-07-01 12:04PM EDT | 27.00 | 4.90 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| MBLY241115C00028000 | 2024-07-01 12:34PM EDT | 28.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.78% |
| MBLY241115C00029000 | 2024-06-27 11:36AM EDT | 29.00 | 4.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| MBLY241115C00030000 | 2024-07-01 12:40PM EDT | 30.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 3.13% |
| MBLY241115C00031000 | 2024-06-27 10:18AM EDT | 31.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 6.25% |
| MBLY241115C00032000 | 2024-07-01 3:16PM EDT | 32.00 | 3.14 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| MBLY241115C00033000 | 2024-07-01 11:35AM EDT | 33.00 | 2.66 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| MBLY241115C00034000 | 2024-07-01 11:06AM EDT | 34.00 | 2.36 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 6.25% |
| MBLY241115C00035000 | 2024-07-01 3:46PM EDT | 35.00 | 2.30 | 0.00 | 0.00 | 0.00 | - | 278 | 0 | 12.50% |
| MBLY241115C00036000 | 2024-07-01 10:20AM EDT | 36.00 | 2.05 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 12.50% |
| MBLY241115C00037000 | 2024-06-28 9:45AM EDT | 37.00 | 2.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MBLY241115C00038000 | 2024-07-01 12:52PM EDT | 38.00 | 1.69 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| MBLY241115C00039000 | 2024-07-01 10:10AM EDT | 39.00 | 1.55 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 12.50% |
| MBLY241115C00040000 | 2024-07-01 3:53PM EDT | 40.00 | 1.54 | 0.00 | 0.00 | 0.00 | - | 329 | 0 | 12.50% |
| MBLY241115C00041000 | 2024-07-01 12:43PM EDT | 41.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| MBLY241115C00042000 | 2024-06-28 11:34AM EDT | 42.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| MBLY241115C00043000 | 2024-07-01 9:32AM EDT | 43.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MBLY241115C00044000 | 2024-06-27 10:33AM EDT | 44.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 12.50% |
| MBLY241115C00045000 | 2024-07-01 10:13AM EDT | 45.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 12.50% |
| MBLY241115C00046000 | 2024-06-26 2:42PM EDT | 46.00 | 1.18 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 25.00% |
| MBLY241115C00047000 | 2024-06-14 2:41PM EDT | 47.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| MBLY241115C00048000 | 2024-06-26 2:26PM EDT | 48.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| MBLY241115C00049000 | 2024-06-26 2:49PM EDT | 49.00 | 1.01 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 25.00% |
Putsfor15 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MBLY241115P00015000 | 2024-07-01 9:54AM EDT | 15.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| MBLY241115P00020000 | 2024-06-24 1:26PM EDT | 20.00 | 1.19 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| MBLY241115P00021000 | 2024-06-25 9:32AM EDT | 21.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| MBLY241115P00022000 | 2024-06-21 10:07AM EDT | 22.00 | 2.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| MBLY241115P00023000 | 2024-07-01 12:40PM EDT | 23.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| MBLY241115P00024000 | 2024-06-21 10:02AM EDT | 24.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 6.25% |
| MBLY241115P00025000 | 2024-07-01 12:57PM EDT | 25.00 | 2.80 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 3.13% |
| MBLY241115P00026000 | 2024-06-27 3:16PM EDT | 26.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| MBLY241115P00027000 | 2024-06-28 9:38AM EDT | 27.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| MBLY241115P00028000 | 2024-06-28 3:54PM EDT | 28.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 0.00% |
| MBLY241115P00029000 | 2024-06-27 3:04PM EDT | 29.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 0.00% |
| MBLY241115P00030000 | 2024-07-01 1:44PM EDT | 30.00 | 5.60 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| MBLY241115P00031000 | 2024-07-01 10:51AM EDT | 31.00 | 6.50 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| MBLY241115P00032000 | 2024-06-28 11:42AM EDT | 32.00 | 6.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MBLY241115P00033000 | 2024-06-28 11:42AM EDT | 33.00 | 7.40 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| MBLY241115P00034000 | 2024-07-01 10:16AM EDT | 34.00 | 8.80 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| MBLY241115P00035000 | 2024-06-28 11:31AM EDT | 35.00 | 9.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| MBLY241115P00036000 | 2024-06-13 3:49PM EDT | 36.00 | 9.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MBLY241115P00037000 | 2024-06-28 3:37PM EDT | 37.00 | 10.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MBLY241115P00038000 | 2024-06-21 1:28PM EDT | 38.00 | 12.90 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| MBLY241115P00039000 | 2024-07-01 10:20AM EDT | 39.00 | 12.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MBLY241115P00040000 | 2024-06-28 3:43PM EDT | 40.00 | 13.10 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| MBLY241115P00041000 | 2024-06-28 3:46PM EDT | 41.00 | 13.90 | 0.00 | 0.00 | 0.00 | - | 47 | 0 | 0.00% |
| MBLY241115P00042000 | 2024-04-23 10:08AM EDT | 42.00 | 12.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MBLY241115P00043000 | 2024-05-07 9:52AM EDT | 43.00 | 13.60 | 16.80 | 17.20 | 0.00 | - | 2 | 0 | 79.22% |
| MBLY241115P00044000 | 2024-06-12 11:21AM EDT | 44.00 | 14.80 | 0.00 | 0.00 | 0.00 | - | 58 | 0 | 0.00% |
| MBLY241115P00045000 | 2024-04-19 11:22AM EDT | 45.00 | 14.60 | 16.20 | 16.70 | 0.00 | - | 2 | 6 | 0.00% |
© 2024 Yahoo. All rights reserved.