MarketAxess Holdings Inc. (MKTX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MKTX240621C00185000 | 2024-05-15 9:45AM EDT | 185.00 | 29.00 | 12.00 | 16.80 | 0.00 | - | - | 1 | 84.13% |
| MKTX240621C00195000 | 2024-06-12 11:34AM EDT | 195.00 | 9.50 | 1.40 | 9.90 | 0.00 | - | 2 | 8 | 81.71% |
| MKTX240621C00200000 | 2024-06-14 3:45PM EDT | 200.00 | 3.20 | 0.05 | 7.10 | 0.00 | - | 2 | 112 | 79.57% |
| MKTX240621C00210000 | 2024-06-17 2:06PM EDT | 210.00 | 0.30 | 0.00 | 0.90 | -0.16 | -34.78% | 1 | 332 | 44.68% |
| MKTX240621C00220000 | 2024-06-17 11:10AM EDT | 220.00 | 0.20 | 0.00 | 0.75 | -0.20 | -50.00% | 10 | 92 | 55.23% |
| MKTX240621C00230000 | 2024-06-12 10:17AM EDT | 230.00 | 0.40 | 0.00 | 0.60 | 0.00 | - | 2 | 310 | 70.61% |
| MKTX240621C00240000 | 2024-06-03 10:52AM EDT | 240.00 | 0.95 | 0.00 | 4.80 | 0.00 | - | 5 | 91 | 141.82% |
| MKTX240621C00260000 | 2024-05-13 11:32AM EDT | 260.00 | 0.60 | 0.00 | 4.80 | 0.00 | - | 4 | 0 | 180.76% |
| MKTX240621C00290000 | 2024-05-07 9:52AM EDT | 290.00 | 0.05 | 0.00 | 0.65 | 0.00 | - | 1 | 1 | 156.25% |
| MKTX240621C00300000 | 2024-05-20 3:54PM EDT | 300.00 | 0.15 | 0.00 | 0.90 | 0.00 | - | 1 | 3 | 176.37% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MKTX240621P00165000 | 2024-04-22 10:10AM EDT | 165.00 | 1.70 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| MKTX240621P00170000 | 2024-06-13 3:18PM EDT | 170.00 | 0.20 | 0.00 | 4.80 | 0.00 | - | 4 | 23 | 135.38% |
| MKTX240621P00175000 | 2024-06-04 3:46PM EDT | 175.00 | 0.33 | 0.10 | 4.80 | 0.00 | - | 239 | 240 | 119.14% |
| MKTX240621P00180000 | 2024-06-10 2:01PM EDT | 180.00 | 0.55 | 0.30 | 0.65 | 0.00 | - | 1 | 10 | 61.38% |
| MKTX240621P00185000 | 2024-06-13 3:02PM EDT | 185.00 | 0.65 | 0.00 | 2.90 | 0.00 | - | 4 | 15 | 68.41% |
| MKTX240621P00190000 | 2024-06-12 9:57AM EDT | 190.00 | 1.03 | 0.00 | 3.90 | 0.00 | - | 6 | 254 | 59.25% |
| MKTX240621P00195000 | 2024-06-12 11:13AM EDT | 195.00 | 1.37 | 0.05 | 7.70 | 0.00 | - | 9 | 61 | 62.96% |
| MKTX240621P00200000 | 2024-06-17 11:35AM EDT | 200.00 | 2.19 | 0.65 | 3.50 | -2.35 | -51.76% | 5 | 115 | 34.01% |
| MKTX240621P00210000 | 2024-06-12 10:57AM EDT | 210.00 | 8.40 | 6.00 | 14.40 | 0.00 | - | 3 | 38 | 83.52% |
| MKTX240621P00220000 | 2024-06-10 11:14AM EDT | 220.00 | 23.16 | 16.10 | 25.00 | 0.00 | - | 20 | 11 | 122.27% |
| MKTX240621P00230000 | 2024-06-12 11:38AM EDT | 230.00 | 26.33 | 26.00 | 35.70 | 0.00 | - | 1 | 1 | 66.21% |
| MKTX240621P00240000 | 2024-05-09 9:53AM EDT | 240.00 | 37.50 | 36.20 | 46.00 | 0.00 | - | 1 | 0 | 94.24% |
| MKTX240621P00250000 | 2024-05-02 10:29AM EDT | 250.00 | 46.05 | 46.20 | 56.00 | 0.00 | - | - | 0 | 110.25% |
| MKTX240621P00260000 | 2024-06-06 2:32PM EDT | 260.00 | 55.34 | 56.00 | 65.70 | 0.00 | - | - | 0 | 110.06% |
| MKTX240621P00270000 | 2024-05-22 10:23AM EDT | 270.00 | 50.10 | 66.00 | 75.70 | 0.00 | - | 1 | 0 | 122.85% |
| MKTX240621P00280000 | 2024-05-16 3:52PM EDT | 280.00 | 61.58 | 75.20 | 85.00 | 0.00 | - | - | 0 | 253.39% |
© 2024 Yahoo. All rights reserved.