MarketAxess Holdings Inc. (MKTX)
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MKTX240816C00135000 | 2024-05-24 3:18PM EDT | 135.00 | 82.50 | 56.00 | 65.80 | 0.00 | - | 1 | 4 | 53.76% |
| MKTX240816C00195000 | 2024-06-27 12:29PM EDT | 195.00 | 13.25 | 10.00 | 17.50 | 0.00 | - | 1 | 0 | 50.46% |
| MKTX240816C00200000 | 2024-06-11 11:23AM EDT | 200.00 | 9.70 | 9.10 | 14.40 | 0.00 | - | 1 | 34 | 48.34% |
| MKTX240816C00210000 | 2024-06-24 1:12PM EDT | 210.00 | 5.50 | 4.40 | 11.90 | 0.00 | - | 58 | 263 | 54.08% |
| MKTX240816C00220000 | 2024-06-24 1:11PM EDT | 220.00 | 2.30 | 2.30 | 9.90 | 0.00 | - | 1 | 21 | 58.66% |
| MKTX240816C00230000 | 2024-06-06 2:59PM EDT | 230.00 | 5.30 | 0.00 | 4.80 | 0.00 | - | 1 | 42 | 48.45% |
| MKTX240816C00240000 | 2024-05-15 3:49PM EDT | 240.00 | 5.60 | 0.05 | 9.60 | 0.00 | - | 6 | 35 | 56.52% |
| MKTX240816C00250000 | 2024-05-15 12:02PM EDT | 250.00 | 3.70 | 0.00 | 4.80 | 0.00 | - | 30 | 101 | 50.76% |
| MKTX240816C00260000 | 2024-05-15 10:35AM EDT | 260.00 | 2.00 | 0.00 | 4.80 | 0.00 | - | 1 | 5 | 56.76% |
| MKTX240816C00270000 | 2024-05-23 9:30AM EDT | 270.00 | 1.90 | 0.00 | 4.80 | 0.00 | - | 1 | 9 | 62.35% |
| MKTX240816C00280000 | 2024-02-12 12:46PM EDT | 280.00 | 5.70 | 0.30 | 7.10 | 0.00 | - | 1 | 2 | 76.07% |
| MKTX240816C00290000 | 2024-02-07 11:18AM EDT | 290.00 | 5.10 | 0.05 | 5.20 | 0.00 | - | 1 | 1 | 74.21% |
| MKTX240816C00300000 | 2024-05-24 11:16AM EDT | 300.00 | 4.80 | 0.00 | 2.40 | 0.00 | - | 1 | 6 | 66.31% |
| MKTX240816C00310000 | 2024-05-15 3:19PM EDT | 310.00 | 0.63 | 0.00 | 3.40 | 0.00 | - | 1 | 19 | 75.60% |
| MKTX240816C00320000 | 2024-01-03 4:06PM EDT | 320.00 | 15.40 | 0.05 | 10.00 | 0.00 | - | 1 | 1 | 103.76% |
| MKTX240816C00330000 | 2024-01-23 10:30AM EDT | 330.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 25.00% |
| MKTX240816C00350000 | 2024-02-20 12:46PM EDT | 350.00 | 1.00 | 0.00 | 4.80 | 0.00 | - | 4 | 6 | 97.56% |
| MKTX240816C00360000 | 2024-01-25 12:10PM EDT | 360.00 | 5.00 | 0.00 | 4.80 | 0.00 | - | 2 | 2 | 101.12% |
| MKTX240816C00410000 | 2023-12-27 10:30AM EDT | 410.00 | 4.10 | 0.10 | 10.00 | 0.00 | - | - | 1 | 138.11% |
| MKTX240816C00420000 | 2023-12-27 10:30AM EDT | 420.00 | 3.20 | 0.10 | 9.90 | 0.00 | - | - | 1 | 140.92% |
| MKTX240816C00430000 | 2024-03-22 2:20PM EDT | 430.00 | 0.60 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 122.83% |
| MKTX240816C00440000 | 2024-06-17 10:42AM EDT | 440.00 | 0.25 | 0.00 | 1.20 | 0.00 | - | 1 | 3 | 99.68% |
Putsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MKTX240816P00110000 | 2024-02-07 1:18PM EDT | 110.00 | 0.50 | 0.00 | 0.35 | 0.00 | - | - | 7 | 73.34% |
| MKTX240816P00135000 | 2024-01-31 2:47PM EDT | 135.00 | 1.35 | 0.00 | 4.80 | 0.00 | - | - | 6 | 84.41% |
| MKTX240816P00150000 | 2024-06-27 12:59PM EDT | 150.00 | 0.49 | 0.05 | 9.60 | 0.00 | - | 15 | 39 | 83.46% |
| MKTX240816P00160000 | 2024-05-09 2:36PM EDT | 160.00 | 1.60 | 0.10 | 10.00 | 0.00 | - | 1 | 1 | 71.64% |
| MKTX240816P00165000 | 2024-06-26 2:35PM EDT | 165.00 | 4.23 | 0.00 | 4.80 | 0.00 | - | 1 | 6 | 63.86% |
| MKTX240816P00170000 | 2024-06-28 11:31AM EDT | 170.00 | 2.00 | 0.10 | 9.60 | -0.55 | -21.57% | 1 | 17 | 57.79% |
| MKTX240816P00175000 | 2024-06-25 3:40PM EDT | 175.00 | 4.00 | 1.45 | 6.40 | 0.00 | - | 6 | 52 | 58.63% |
| MKTX240816P00180000 | 2024-06-27 9:37AM EDT | 180.00 | 4.67 | 1.25 | 5.10 | 0.00 | - | 1 | 21 | 46.27% |
| MKTX240816P00185000 | 2024-06-25 11:16AM EDT | 185.00 | 6.18 | 0.70 | 10.00 | 0.00 | - | 1 | 23 | 59.15% |
| MKTX240816P00190000 | 2024-06-26 2:35PM EDT | 190.00 | 7.66 | 2.00 | 6.80 | 0.00 | - | 2 | 47 | 39.61% |
| MKTX240816P00195000 | 2024-06-28 10:41AM EDT | 195.00 | 7.34 | 4.40 | 12.50 | -0.91 | -11.03% | 3 | 85 | 52.34% |
| MKTX240816P00200000 | 2024-06-28 11:33AM EDT | 200.00 | 10.70 | 7.20 | 13.30 | -2.90 | -21.32% | 12 | 580 | 46.39% |
| MKTX240816P00210000 | 2024-06-05 10:51AM EDT | 210.00 | 17.80 | 14.40 | 19.80 | 0.00 | - | 1 | 77 | 48.67% |
| MKTX240816P00220000 | 2024-06-24 11:49AM EDT | 220.00 | 24.70 | 18.50 | 28.00 | 0.00 | - | 1 | 125 | 53.71% |
| MKTX240816P00230000 | 2024-06-25 10:16AM EDT | 230.00 | 35.80 | 26.50 | 36.00 | 0.00 | - | 1 | 10 | 55.64% |
| MKTX240816P00240000 | 2024-06-25 9:46AM EDT | 240.00 | 45.40 | 35.20 | 45.00 | 0.00 | - | 1 | 5 | 59.69% |
| MKTX240816P00250000 | 2024-06-17 2:08PM EDT | 250.00 | 49.10 | 45.00 | 54.50 | 0.00 | - | 4 | 7 | 64.76% |
| MKTX240816P00260000 | 2024-04-23 10:43AM EDT | 260.00 | 57.65 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| MKTX240816P00270000 | 2024-03-07 11:47AM EDT | 270.00 | 60.60 | 45.70 | 54.00 | 0.00 | - | 1 | 3 | 0.00% |
| MKTX240816P00280000 | 2024-01-30 11:42AM EDT | 280.00 | 26.98 | 63.70 | 73.00 | 0.00 | - | 4 | 2 | 0.00% |
© 2024 Yahoo. All rights reserved.