Mobileye Global Inc. (MBLY)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MBLY250117C00015000 | 2024-06-28 9:33AM EDT | 15.00 | 14.10 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| MBLY250117C00017500 | 2024-06-26 3:15PM EDT | 17.50 | 11.40 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| MBLY250117C00020000 | 2024-07-01 2:22PM EDT | 20.00 | 9.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MBLY250117C00022500 | 2024-06-28 9:33AM EDT | 22.50 | 8.70 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| MBLY250117C00025000 | 2024-07-01 10:56AM EDT | 25.00 | 6.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MBLY250117C00026000 | 2024-06-28 9:33AM EDT | 26.00 | 6.70 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| MBLY250117C00027000 | 2024-07-01 2:29PM EDT | 27.00 | 5.50 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| MBLY250117C00028000 | 2024-07-01 12:46PM EDT | 28.00 | 5.10 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.78% |
| MBLY250117C00029000 | 2024-06-18 3:58PM EDT | 29.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| MBLY250117C00030000 | 2024-07-01 3:23PM EDT | 30.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 3.13% |
| MBLY250117C00031000 | 2024-07-01 1:10PM EDT | 31.00 | 3.90 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 3.13% |
| MBLY250117C00032000 | 2024-07-01 2:14PM EDT | 32.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| MBLY250117C00033000 | 2024-06-27 12:53PM EDT | 33.00 | 3.61 | 0.00 | 0.00 | 0.00 | - | 250 | 0 | 6.25% |
| MBLY250117C00034000 | 2024-06-28 10:02AM EDT | 34.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 291 | 0 | 6.25% |
| MBLY250117C00035000 | 2024-07-01 1:33PM EDT | 35.00 | 2.85 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 6.25% |
| MBLY250117C00036000 | 2024-06-24 9:57AM EDT | 36.00 | 2.45 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| MBLY250117C00037000 | 2024-06-14 3:19PM EDT | 37.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 12.50% |
| MBLY250117C00038000 | 2024-06-20 12:18PM EDT | 38.00 | 2.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| MBLY250117C00039000 | 2024-06-27 3:56PM EDT | 39.00 | 2.45 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| MBLY250117C00040000 | 2024-07-01 3:31PM EDT | 40.00 | 2.10 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 12.50% |
| MBLY250117C00041000 | 2024-07-01 10:39AM EDT | 41.00 | 1.77 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MBLY250117C00042000 | 2024-06-27 9:33AM EDT | 42.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| MBLY250117C00043000 | 2024-06-20 1:26PM EDT | 43.00 | 1.58 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| MBLY250117C00045000 | 2024-07-01 11:18AM EDT | 45.00 | 1.37 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| MBLY250117C00046000 | 2024-06-26 2:30PM EDT | 46.00 | 1.55 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| MBLY250117C00048000 | 2024-06-26 10:11AM EDT | 48.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| MBLY250117C00049000 | 2024-06-26 10:11AM EDT | 49.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| MBLY250117C00050000 | 2024-06-26 12:43PM EDT | 50.00 | 1.01 | 0.00 | 0.00 | 0.00 | - | 254 | 0 | 12.50% |
| MBLY250117C00055000 | 2024-06-28 2:34PM EDT | 55.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| MBLY250117C00060000 | 2024-06-28 2:50PM EDT | 60.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 25.00% |
| MBLY250117C00065000 | 2024-07-01 11:54AM EDT | 65.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MBLY250117P00015000 | 2024-06-27 9:30AM EDT | 15.00 | 0.46 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 25.00% |
| MBLY250117P00017500 | 2024-06-21 11:52AM EDT | 17.50 | 1.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| MBLY250117P00020000 | 2024-06-21 1:03PM EDT | 20.00 | 1.80 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| MBLY250117P00022500 | 2024-06-27 9:30AM EDT | 22.50 | 2.25 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 6.25% |
| MBLY250117P00025000 | 2024-06-25 2:58PM EDT | 25.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 3.13% |
| MBLY250117P00026000 | 2024-06-25 3:45PM EDT | 26.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 3.13% |
| MBLY250117P00027000 | 2024-06-26 3:02PM EDT | 27.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| MBLY250117P00028000 | 2024-06-28 3:45PM EDT | 28.00 | 4.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MBLY250117P00029000 | 2024-06-25 3:07PM EDT | 29.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| MBLY250117P00030000 | 2024-06-28 2:54PM EDT | 30.00 | 5.90 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| MBLY250117P00031000 | 2024-06-28 12:22PM EDT | 31.00 | 6.50 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 0.00% |
| MBLY250117P00032000 | 2024-06-28 3:45PM EDT | 32.00 | 7.20 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| MBLY250117P00033000 | 2024-06-13 3:49PM EDT | 33.00 | 8.00 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| MBLY250117P00034000 | 2024-06-13 11:30AM EDT | 34.00 | 8.10 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| MBLY250117P00035000 | 2024-06-27 3:00PM EDT | 35.00 | 9.60 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MBLY250117P00036000 | 2024-06-13 1:15PM EDT | 36.00 | 10.10 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| MBLY250117P00037000 | 2024-06-13 2:45PM EDT | 37.00 | 10.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MBLY250117P00038000 | 2024-07-01 1:51PM EDT | 38.00 | 12.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| MBLY250117P00039000 | 2024-06-13 1:18PM EDT | 39.00 | 12.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MBLY250117P00040000 | 2024-06-27 10:09AM EDT | 40.00 | 13.90 | 0.00 | 0.00 | 0.00 | - | 66 | 0 | 0.00% |
| MBLY250117P00042000 | 2024-06-12 12:16PM EDT | 42.00 | 13.60 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 0.00% |
| MBLY250117P00045000 | 2024-06-07 10:03AM EDT | 45.00 | 16.40 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MBLY250117P00050000 | 2024-06-07 12:31PM EDT | 50.00 | 20.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MBLY250117P00055000 | 2024-06-10 1:38PM EDT | 55.00 | 23.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MBLY250117P00060000 | 2023-04-24 2:04PM EDT | 60.00 | 21.90 | 22.90 | 25.10 | 0.00 | - | - | 1 | 0.00% |
| MBLY250117P00065000 | 2024-06-11 9:50AM EDT | 65.00 | 33.70 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.