New Zealand markets closed

Markel Group Inc. (MKL)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
1,544.07-6.20 (-0.40%)
At close: 04:00PM EDT
1,544.07 0.00 (0.00%)
After hours: 06:17PM EDT
In the money
Show:ListStraddle
Callsfor19 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MKL240719C010200002024-05-03 9:54AM EDT1,020.00555.00622.00641.000.00-22191.83%
MKL240719C010400002023-12-15 4:49PM EDT1,040.00382.28411.70430.000.00-330.00%
MKL240719C011000002024-04-19 10:25AM EDT1,100.00365.95564.10584.000.00-11186.32%
MKL240719C011200002024-02-01 4:16PM EDT1,120.00317.00394.00413.900.00--10.00%
MKL240719C013500002024-02-01 12:22PM EDT1,350.0085.00187.00202.000.00--134.31%
MKL240719C013700002024-02-01 10:48AM EDT1,370.0086.60171.00186.000.00--135.69%
MKL240719C013800002024-04-25 3:33PM EDT1,380.00117.00244.00263.000.00-1086.67%
MKL240719C014100002024-02-09 4:54PM EDT1,410.0098.87140.00155.000.00-1236.75%
MKL240719C014200002024-02-09 12:00PM EDT1,420.0082.00133.00147.000.00--236.45%
MKL240719C014300002024-01-12 10:35AM EDT1,430.0090.1081.5091.500.00-120.00%
MKL240719C014500002024-04-17 2:34PM EDT1,450.0060.17222.00240.000.00-1296.40%
MKL240719C014600002024-05-13 2:08PM EDT1,460.00200.00104.30120.000.00-1137.27%
MKL240719C014700002024-04-29 10:34AM EDT1,470.0060.79141.00153.000.00-1156.15%
MKL240719C014800002024-05-02 9:46AM EDT1,480.00100.00171.00186.000.00-1076.31%
MKL240719C014900002024-05-16 3:52PM EDT1,490.00185.4871.0081.000.00-1225.95%
MKL240719C015000002024-06-10 3:59PM EDT1,500.0097.0063.0073.000.00-1225.05%
MKL240719C015100002024-06-11 9:30AM EDT1,510.0086.4556.0066.000.00-1224.58%
MKL240719C015200002024-03-18 10:54AM EDT1,520.0083.8029.0037.000.00-21511.97%
MKL240719C015400002024-04-22 11:30AM EDT1,540.0034.000.000.000.00-200.00%
MKL240719C015500002024-06-12 9:42AM EDT1,550.0040.0029.5039.500.00-2021.88%
MKL240719C015600002024-05-24 9:32AM EDT1,560.0067.4524.0034.000.00-1121.33%
MKL240719C015800002024-06-12 12:34PM EDT1,580.0025.9415.0025.000.00-4520.67%
MKL240719C016000002024-06-14 10:23AM EDT1,600.0013.658.2014.20-68.35-83.35%3517.95%
MKL240719C016200002024-06-13 12:07PM EDT1,620.0010.503.0013.000.00-1720.19%
MKL240719C016300002024-06-12 1:46PM EDT1,630.009.001.8011.800.00--120.78%
MKL240719C016400002024-06-13 1:58PM EDT1,640.006.500.1010.000.00-2920.79%
MKL240719C016500002024-06-11 11:05AM EDT1,650.004.050.2010.200.00-1322.24%
MKL240719C016600002024-06-13 2:34PM EDT1,660.005.050.0510.000.00-1623.33%
MKL240719C016800002024-06-07 11:07AM EDT1,680.0010.400.0510.000.00-1825.77%
MKL240719C017000002024-06-14 9:42AM EDT1,700.002.100.252.10-12.80-85.91%1718.85%
MKL240719C017400002024-05-29 2:18PM EDT1,740.004.700.004.800.00-1626.74%
MKL240719C017800002024-05-29 2:18PM EDT1,780.002.540.000.000.00-116.25%
MKL240719C020000002024-05-23 11:10AM EDT2,000.000.050.001.600.00-1140.03%
Putsfor19 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MKL240719P007200002024-05-02 10:23AM EDT720.000.700.004.800.00-10115.36%
MKL240719P007800002024-05-06 10:07AM EDT780.000.650.000.050.00--265.23%
MKL240719P009000002024-04-22 9:30AM EDT900.001.600.000.000.00--125.00%
MKL240719P009200002024-04-22 9:30AM EDT920.001.750.000.000.00--125.00%
MKL240719P009400002024-04-23 9:30AM EDT940.001.750.000.000.00--225.00%
MKL240719P009600002024-04-23 9:30AM EDT960.001.900.000.000.00--225.00%
MKL240719P009800002024-04-23 9:30AM EDT980.002.050.000.000.00--125.00%
MKL240719P011000002024-04-29 1:07PM EDT1,100.004.560.004.800.00-1156.21%
MKL240719P012000002024-05-16 9:30AM EDT1,200.000.050.004.800.00-1149.80%
MKL240719P012300002024-03-20 9:32AM EDT1,230.007.350.000.000.00-2212.50%
MKL240719P012400002024-03-26 3:45PM EDT1,240.007.404.0014.000.00-2251.48%
MKL240719P012500002024-05-17 9:30AM EDT1,250.000.050.004.800.00-1443.14%
MKL240719P012600002024-03-05 2:09PM EDT1,260.0013.005.0013.900.00--254.74%
MKL240719P012700002024-01-29 2:56PM EDT1,270.0014.904.7014.000.00-1053.28%
MKL240719P012900002024-02-01 12:15PM EDT1,290.0036.1011.0020.000.00--651.74%
MKL240719P013000002024-05-14 10:29AM EDT1,300.004.500.0510.000.00-12244.02%
MKL240719P013100002024-02-01 12:15PM EDT1,310.0041.4013.0022.900.00--5850.95%
MKL240719P013200002024-03-13 10:27AM EDT1,320.0015.8617.0023.800.00-14051.55%
MKL240719P013300002024-06-12 3:59PM EDT1,330.001.950.202.650.00-111728.75%
MKL240719P013400002024-05-03 3:36PM EDT1,340.006.000.004.800.00-2631.43%
MKL240719P013500002024-03-04 10:35AM EDT1,350.0023.2012.0021.000.00-2347.02%
MKL240719P013600002024-05-06 1:43PM EDT1,360.005.500.1010.000.00-1235.23%
MKL240719P013700002024-05-24 10:52AM EDT1,370.003.232.4010.000.00-11333.77%
MKL240719P013800002024-05-06 12:44PM EDT1,380.004.630.059.800.00-2732.10%
MKL240719P014000002024-06-11 10:01AM EDT1,400.003.820.0510.000.00-1929.35%
MKL240719P014100002024-04-25 3:18PM EDT1,410.0036.000.0510.000.00-6527.87%
MKL240719P014200002024-04-18 3:52PM EDT1,420.0048.400.0510.000.00-12726.38%
MKL240719P014300002024-04-19 11:49AM EDT1,430.0051.000.1010.000.00-101024.88%
MKL240719P014500002024-05-22 10:14AM EDT1,450.003.502.0012.000.00-11323.42%
MKL240719P014600002024-06-06 1:49PM EDT1,460.005.053.0013.000.00-11022.56%
MKL240719P014700002024-03-05 2:17PM EDT1,470.0057.5043.0051.000.00-1143.91%
MKL240719P014800002024-06-10 10:35AM EDT1,480.007.005.0015.000.00-1220.56%
MKL240719P015000002024-06-10 3:51PM EDT1,500.009.009.0019.000.00-1519.37%
MKL240719P015200002024-02-13 11:31AM EDT1,520.0098.0061.1070.000.00-1542.48%
MKL240719P015300002024-06-11 9:30AM EDT1,530.0015.0019.9029.900.00--118.96%
MKL240719P015400002024-05-20 9:37AM EDT1,540.0028.0023.0032.00+19.50+229.41%1117.60%
MKL240719P015500002024-06-12 11:22AM EDT1,550.0028.0026.7036.700.00--117.37%
MKL240719P015600002024-06-03 11:31AM EDT1,560.0013.0031.0041.000.00-2216.68%
MKL240719P015700002024-06-03 11:31AM EDT1,570.0014.5037.6047.600.00-2216.94%
MKL240719P016000002024-05-20 9:37AM EDT1,600.0018.5057.0065.000.00--114.63%
MKL240719P016100002024-05-29 10:02AM EDT1,610.0034.0064.6074.600.00--115.78%
MKL240719P016200002024-06-11 12:26PM EDT1,620.0071.4072.0082.000.00-1115.08%
MKL240719P016400002024-06-11 12:26PM EDT1,640.0088.8090.10100.000.00-1015.57%
MKL240719P016600002024-05-23 1:43PM EDT1,660.0054.90108.20123.000.00-1020.82%
MKL240719P017000002024-05-10 9:53AM EDT1,700.0066.3493.00103.000.00--10.00%