MarketAxess Holdings Inc. (MKTX)
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MKTX241115C00145000 | 2024-04-23 2:09PM EDT | 145.00 | 66.00 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| MKTX241115C00170000 | 2024-03-28 11:49AM EDT | 170.00 | 60.50 | 39.00 | 48.00 | 0.00 | - | 1 | 0 | 53.77% |
| MKTX241115C00180000 | 2024-05-13 9:57AM EDT | 180.00 | 40.00 | 27.00 | 36.00 | 0.00 | - | 1 | 1 | 49.99% |
| MKTX241115C00190000 | 2024-05-17 10:15AM EDT | 190.00 | 36.43 | 21.00 | 30.00 | 0.00 | - | 4 | 4 | 48.40% |
| MKTX241115C00195000 | 2024-05-17 10:15AM EDT | 195.00 | 21.50 | 18.20 | 27.00 | -11.93 | -35.69% | 2 | 4 | 47.20% |
| MKTX241115C00200000 | 2024-05-15 10:44AM EDT | 200.00 | 28.15 | 15.10 | 25.00 | 0.00 | - | 1 | 0 | 47.63% |
| MKTX241115C00210000 | 2024-05-15 11:16AM EDT | 210.00 | 24.30 | 11.00 | 20.00 | 0.00 | - | 1 | 3 | 45.76% |
| MKTX241115C00220000 | 2024-05-30 10:05AM EDT | 220.00 | 12.80 | 7.00 | 16.00 | 0.00 | - | 8 | 15 | 44.68% |
| MKTX241115C00230000 | 2024-04-12 1:50PM EDT | 230.00 | 20.00 | 7.00 | 16.40 | 0.00 | - | 6 | 4 | 51.06% |
| MKTX241115C00240000 | 2024-05-30 10:05AM EDT | 240.00 | 6.30 | 1.20 | 11.00 | 0.00 | - | 8 | 4 | 45.31% |
| MKTX241115C00250000 | 2024-05-07 10:34AM EDT | 250.00 | 7.50 | 0.10 | 9.90 | 0.00 | - | 5 | 5 | 47.34% |
| MKTX241115C00270000 | 2024-05-30 11:23AM EDT | 270.00 | 2.80 | 0.05 | 4.90 | 0.00 | - | 2 | 5 | 42.53% |
| MKTX241115C00300000 | 2024-05-28 12:35PM EDT | 300.00 | 1.80 | 0.30 | 2.40 | 0.00 | - | 1 | 6 | 42.51% |
| MKTX241115C00310000 | 2024-04-19 9:30AM EDT | 310.00 | 2.50 | 0.05 | 9.60 | 0.00 | - | 1 | 2 | 53.81% |
| MKTX241115C00320000 | 2024-04-19 9:30AM EDT | 320.00 | 2.10 | 0.05 | 9.60 | 0.00 | - | 1 | 5 | 56.32% |
| MKTX241115C00330000 | 2024-04-19 9:30AM EDT | 330.00 | 1.80 | 0.05 | 10.00 | 0.00 | - | 2 | 6 | 59.37% |
| MKTX241115C00340000 | 2024-05-15 1:22PM EDT | 340.00 | 1.00 | 0.00 | 4.80 | 0.00 | - | 4 | 8 | 51.48% |
Putsfor15 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MKTX241115P00115000 | 2024-04-22 9:30AM EDT | 115.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 10 | 12 | 12.50% |
| MKTX241115P00120000 | 2024-04-22 9:30AM EDT | 120.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | - | 10 | 12.50% |
| MKTX241115P00130000 | 2024-04-24 9:30AM EDT | 130.00 | 1.60 | 0.00 | 1.50 | 0.00 | - | 10 | 50 | 43.14% |
| MKTX241115P00140000 | 2024-04-09 2:35PM EDT | 140.00 | 1.30 | 0.60 | 2.85 | 0.00 | - | 2 | 4 | 43.87% |
| MKTX241115P00150000 | 2024-05-29 9:30AM EDT | 150.00 | 2.50 | 0.05 | 9.90 | 0.00 | - | 1 | 5 | 59.80% |
| MKTX241115P00155000 | 2024-05-09 9:30AM EDT | 155.00 | 4.00 | 0.05 | 9.90 | 0.00 | - | 1 | 1 | 55.51% |
| MKTX241115P00165000 | 2024-05-07 11:07AM EDT | 165.00 | 4.00 | 1.00 | 10.80 | 0.00 | - | - | 2 | 49.36% |
| MKTX241115P00175000 | 2024-05-14 11:42AM EDT | 175.00 | 7.07 | 3.00 | 10.90 | 0.00 | - | 3 | 8 | 41.23% |
| MKTX241115P00180000 | 2024-04-30 9:30AM EDT | 180.00 | 12.10 | 0.00 | 0.00 | 0.00 | - | - | 1 | 3.13% |
| MKTX241115P00185000 | 2024-05-28 12:02PM EDT | 185.00 | 8.00 | 7.00 | 16.00 | 0.00 | - | 5 | 5 | 43.18% |
| MKTX241115P00190000 | 2024-05-10 10:10AM EDT | 190.00 | 12.10 | 9.00 | 18.00 | 0.00 | - | - | 2 | 42.43% |
| MKTX241115P00195000 | 2024-03-26 9:41AM EDT | 195.00 | 12.53 | 13.00 | 21.20 | 0.00 | - | 1 | 1 | 43.65% |
| MKTX241115P00200000 | 2024-05-15 11:36AM EDT | 200.00 | 12.00 | 13.00 | 22.70 | 0.00 | - | 2 | 22 | 41.32% |
| MKTX241115P00210000 | 2024-05-29 11:15AM EDT | 210.00 | 21.98 | 18.30 | 28.00 | 0.00 | - | 10 | 11 | 40.06% |
| MKTX241115P00220000 | 2024-05-29 11:53AM EDT | 220.00 | 26.70 | 24.20 | 34.00 | 0.00 | - | 1 | 6 | 38.85% |
| MKTX241115P00230000 | 2024-05-02 10:46AM EDT | 230.00 | 34.62 | 31.20 | 40.90 | 0.00 | - | - | 1 | 38.13% |
| MKTX241115P00250000 | 2024-03-18 3:10PM EDT | 250.00 | 39.50 | 49.10 | 56.90 | 0.00 | - | - | 2 | 37.99% |
© 2024 Yahoo. All rights reserved.