Advertisement
U.S. markets close in 1 hour 10 minutes

Markel Group Inc. (MKL)

NYSE - Nasdaq Real Time Price. Currency in USD
1,519.54-7.81 (-0.51%)
As of 02:48PM EDT. Market open.
Advertisement
In The Money
Show:ListStraddle
CallsforApril 19, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MKL240419C006800002023-11-13 1:24PM EDT680.00693.00712.00731.900.00-100.00%
MKL240419C007400002023-08-30 2:12PM EDT740.00776.00752.00771.000.00-100.00%
MKL240419C010000002023-12-07 11:49AM EDT1,000.00409.20436.00454.000.00-110.00%
MKL240419C011300002023-10-31 12:19PM EDT1,130.00383.00327.50346.000.00-100.00%
MKL240419C012800002024-02-01 11:04AM EDT1,280.00108.00218.00237.900.00--10.00%
MKL240419C012900002023-11-22 11:43AM EDT1,290.00186.00136.00152.000.00-110.00%
MKL240419C013000002023-12-05 11:28AM EDT1,300.00143.75168.00182.400.00-110.00%
MKL240419C013100002024-02-01 4:03PM EDT1,310.00109.30191.00207.000.00--10.00%
MKL240419C013200002023-11-09 10:50AM EDT1,320.0094.10100.50116.500.00--10.00%
MKL240419C013300002024-02-01 11:26AM EDT1,330.0070.00172.00188.000.00--30.00%
MKL240419C013400002024-02-01 11:26AM EDT1,340.0062.90162.00178.000.00--20.00%
MKL240419C013500002024-01-10 10:31AM EDT1,350.00107.8083.6093.600.00-120.00%
MKL240419C013600002024-02-05 10:55AM EDT1,360.00100.00144.90161.000.00-1025.18%
MKL240419C013700002024-01-17 2:09PM EDT1,370.0097.85112.00126.000.00-110.00%
MKL240419C013800002024-02-12 11:48AM EDT1,380.0089.20127.20140.000.00--118.41%
MKL240419C013900002024-02-14 12:00PM EDT1,390.0098.40125.50138.000.00-2332.74%
MKL240419C014000002024-02-15 10:34AM EDT1,400.00104.70128.00143.000.00-1145.82%
MKL240419C014200002024-03-27 11:42AM EDT1,420.00104.0099.00107.000.00-1226.04%
MKL240419C014300002024-03-14 9:46AM EDT1,430.0095.0889.0097.000.00-1124.19%
MKL240419C014400002024-03-06 10:40AM EDT1,440.0072.0080.0088.000.00-1523.37%
MKL240419C014500002024-02-01 11:56AM EDT1,450.0014.3569.2079.000.00-2222.39%
MKL240419C014600002024-02-29 10:34AM EDT1,460.0062.0061.0070.000.00-1321.27%
MKL240419C014700002024-03-06 11:16AM EDT1,470.0067.0053.0061.000.00-1319.99%
MKL240419C014800002024-02-29 10:43AM EDT1,480.0044.3345.0053.000.00-1619.34%
MKL240419C014900002024-03-18 10:45AM EDT1,490.0053.5037.9045.000.00-11118.42%
MKL240419C015000002024-03-27 11:50AM EDT1,500.0037.9430.9038.000.00-1417.93%
MKL240419C015200002024-03-25 9:40AM EDT1,520.0032.1020.0026.000.00-1517.23%
MKL240419C015300002024-03-27 11:13AM EDT1,530.0016.0015.0021.000.00-132716.96%
MKL240419C015400002024-03-13 10:52AM EDT1,540.0020.5311.0017.000.00-81016.94%
MKL240419C015500002024-03-13 10:52AM EDT1,550.0016.417.8014.000.00-61217.24%
MKL240419C015600002024-03-13 10:52AM EDT1,560.0013.493.0011.000.00-71617.15%
MKL240419C015700002024-03-15 9:46AM EDT1,570.007.001.3510.000.00-21318.34%
MKL240419C015800002024-01-16 3:20PM EDT1,580.006.006.2016.200.00-1525.29%
MKL240419C015900002024-02-02 12:55PM EDT1,590.002.205.1014.000.00-26225.48%
MKL240419C016000002024-03-28 11:38AM EDT1,600.003.490.057.30-1.51-30.20%1821.18%
MKL240419C016100002024-02-08 11:37AM EDT1,610.003.900.1010.000.00--125.51%
MKL240419C016200002024-02-08 11:42AM EDT1,620.002.500.1010.000.00-4527.16%
MKL240419C016300002024-03-15 3:58PM EDT1,630.003.000.302.900.00-1619.98%
MKL240419C016800002024-03-06 11:07AM EDT1,680.003.000.004.800.00-5929.53%
MKL240419C017100002023-12-04 10:30AM EDT1,710.002.200.000.000.00-2106.25%
MKL240419C017600002023-09-07 2:33PM EDT1,760.008.905.0015.000.00--3053.24%
MKL240419C017800002023-09-20 9:30AM EDT1,780.0011.100.000.000.00--112.50%
MKL240419C018200002023-09-20 11:12AM EDT1,820.009.802.7012.700.00--9851.10%
MKL240419C019800002024-01-24 2:57PM EDT1,980.000.050.004.000.00-1352.95%
PutsforApril 19, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MKL240419P006800002023-11-03 11:11AM EDT680.001.000.004.800.00-11151.78%
MKL240419P007000002024-02-16 1:18PM EDT700.000.500.004.800.00-11146.78%
MKL240419P007400002023-11-02 2:09PM EDT740.002.000.004.800.00--1137.16%
MKL240419P007600002023-10-24 1:29PM EDT760.002.000.004.800.00-11132.53%
MKL240419P010000002023-09-07 10:46AM EDT1,000.004.601.2011.200.00--1100.34%
MKL240419P010400002023-10-04 9:30AM EDT1,040.009.803.0013.000.00-2497.48%
MKL240419P010500002023-10-04 9:30AM EDT1,050.0010.003.7013.700.00--197.24%
MKL240419P010800002023-12-05 10:33AM EDT1,080.003.100.004.800.00--170.92%
MKL240419P011000002023-12-05 10:33AM EDT1,100.003.500.004.800.00--167.63%
MKL240419P011500002024-02-08 2:17PM EDT1,150.001.000.0510.000.00-1368.52%
MKL240419P011700002024-02-14 10:44AM EDT1,170.001.550.004.800.00-1156.43%
MKL240419P012000002024-01-03 10:30AM EDT1,200.005.200.000.000.00-11212.50%
MKL240419P012100002024-03-01 12:32PM EDT1,210.002.230.004.800.00-10050.24%
MKL240419P012200002024-03-01 12:32PM EDT1,220.002.580.004.800.00-10055.86%
MKL240419P012500002024-03-11 2:48PM EDT1,250.004.080.004.800.00-1350.83%
MKL240419P012600002024-02-05 12:51PM EDT1,260.004.600.0510.000.00--158.95%
MKL240419P012700002024-02-09 3:41PM EDT1,270.007.500.004.800.00-10047.50%
MKL240419P012800002023-11-21 4:46PM EDT1,280.0014.1010.0020.000.00-1062.27%
MKL240419P012900002024-02-07 11:30AM EDT1,290.009.880.1010.000.00-4053.32%
MKL240419P013000002024-03-25 10:22AM EDT1,300.001.100.0510.000.00-1551.45%
MKL240419P013100002024-03-01 10:39AM EDT1,310.004.900.004.800.00-794040.90%
MKL240419P013200002024-02-28 11:03AM EDT1,320.004.300.0510.000.00-1247.72%
MKL240419P013500002024-03-01 11:12AM EDT1,350.006.000.0510.000.00-1242.12%
MKL240419P013700002024-02-09 10:30AM EDT1,370.0016.602.1012.000.00-1240.76%
MKL240419P013800002024-02-27 12:09PM EDT1,380.0012.500.0510.000.00-1336.49%
MKL240419P013900002024-02-29 10:30AM EDT1,390.008.570.059.700.00-1334.25%
MKL240419P014000002024-03-06 12:47PM EDT1,400.009.992.0010.000.00-11332.70%
MKL240419P014100002024-03-26 1:55PM EDT1,410.005.100.0510.000.00-155130.78%
MKL240419P014200002024-01-22 11:30AM EDT1,420.0027.0019.0025.000.00-1042.55%
MKL240419P014300002024-02-01 10:43AM EDT1,430.0080.9012.0020.000.00--136.05%
MKL240419P014400002024-03-06 12:47PM EDT1,440.0015.520.1010.000.00-1124.92%
MKL240419P014500002024-03-18 1:23PM EDT1,450.008.500.1010.000.00-1322.91%
MKL240419P014600002024-02-01 4:32PM EDT1,460.0080.4019.0027.000.00-1334.45%
MKL240419P014700002024-03-20 12:00PM EDT1,470.0011.073.0012.000.00-1120.45%
MKL240419P014800002024-03-26 10:47AM EDT1,480.0013.304.3013.000.00-1318.99%
MKL240419P014900002024-03-26 12:54PM EDT1,490.0020.717.1015.000.00-1218.09%
MKL240419P015000002024-03-22 11:59AM EDT1,500.0014.6010.0017.000.00-1516.93%
MKL240419P015200002023-10-20 9:48AM EDT1,520.0096.40110.70126.500.00-2077.90%
MKL240419P015300002023-10-20 9:48AM EDT1,530.00101.60118.90134.900.00-2079.77%
MKL240419P015500002024-03-26 3:40PM EDT1,550.0059.0036.0045.000.00-1317.63%
MKL240419P015600002024-03-04 11:04AM EDT1,560.0075.0044.0053.000.00-3318.35%
MKL240419P015800002023-09-25 9:38AM EDT1,580.00102.60130.00144.100.00-2267.13%
MKL240419P015900002023-09-25 9:38AM EDT1,590.00108.00136.00152.000.00-2067.55%
MKL240419P016400002023-11-02 10:25AM EDT1,640.00278.20206.00225.000.00-1093.50%
MKL240419P017600002023-09-21 2:40PM EDT1,760.00233.00298.80317.500.00--097.85%