NYSE - Nasdaq Real Time Price • USD
MBIA Inc. (MBI)
At close: May 3 at 4:00 PM EDT
After hours: May 3 at 4:03 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MBI240517C00004000 | 1/11/2024 4:03 PM | 4 | 1.35 | 1.30 | 2.60 | 0.00 | 0.00% | 1 | 0 | 250.00% |
| MBI240517C00005000 | 3/27/2024 6:10 PM | 5 | 1.90 | 1.60 | 2.30 | 0.00 | 0.00% | 40 | 140 | 257.81% |
| MBI240517C00006000 | 5/3/2024 2:06 PM | 6 | 0.55 | 0.45 | 0.60 | -0.10 | -15.38% | 25 | 3,855 | 61.72% |
| MBI240517C00007000 | 5/2/2024 4:32 PM | 7 | 0.20 | 0.05 | 0.20 | 0.00 | 0.00% | 1 | 4,126 | 67.19% |
| MBI240517C00008000 | 4/16/2024 5:36 PM | 8 | 0.10 | 0.00 | 0.10 | 0.00 | 0.00% | 40 | 10 | 85.94% |
| MBI240517C00009000 | 1/17/2024 8:55 PM | 9 | 0.05 | 0.00 | 0.55 | 0.00 | 0.00% | 1 | 1 | 191.80% |
| MBI240517C00010000 | 2/20/2024 3:11 PM | 10 | 0.25 | 0.00 | 0.30 | 0.00 | 0.00% | 39 | 79 | 185.94% |
| MBI240517C00011000 | 12/12/2023 4:21 PM | 11 | 3.00 | 2.95 | 4.20 | 0.00 | 0.00% | 29 | 9 | 970.70% |
| MBI240517C00012000 | 12/8/2023 7:33 PM | 12 | 1.65 | 2.10 | 3.30 | 0.00 | 0.00% | - | 20 | 795.31% |
| MBI240517C00013000 | 12/19/2023 4:54 PM | 13 | 1.50 | 1.45 | 2.10 | 0.00 | 0.00% | 1 | 7 | 628.91% |
| MBI240517C00014000 | 12/14/2023 8:50 PM | 14 | 1.50 | 1.00 | 2.35 | 0.00 | 0.00% | - | 4 | 630.86% |
| MBI240517C00015000 | 12/22/2023 8:35 PM | 15 | 0.94 | 0.60 | 1.00 | 0.39 | 70.91% | 50 | 149 | 469.14% |
| MBI240517C00016000 | 12/19/2023 5:20 PM | 16 | 0.07 | 0.30 | 0.80 | 0.00 | 0.00% | 20 | 60 | 427.34% |
| MBI240517C00017000 | 12/20/2023 3:07 PM | 17 | 0.20 | 0.10 | 1.25 | 0.20 | - | - | 6 | 473.83% |
| MBI240517C00018000 | 12/20/2023 4:34 PM | 18 | 0.05 | 0.00 | 0.45 | 0.00 | 0.00% | 1 | 0 | 359.38% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MBI240517P00004000 | 3/25/2024 6:14 PM | 4 | 0.06 | 0.00 | 0.05 | 0.00 | 0.00% | 1 | 1 | 140.63% |
| MBI240517P00005000 | 4/3/2024 1:37 PM | 5 | 0.10 | 0.00 | 0.75 | 0.00 | 0.00% | 2 | 12 | 205.47% |
| MBI240517P00006000 | 4/3/2024 1:32 PM | 6 | 0.40 | 0.05 | 0.50 | 0.00 | 0.00% | 13 | 107 | 91.02% |
| MBI240517P00007000 | 4/9/2024 1:37 PM | 7 | 0.65 | 0.00 | 1.05 | 0.00 | 0.00% | 10 | 10 | 133.59% |
| MBI240517P00008000 | 2/21/2024 3:33 PM | 8 | 1.40 | 1.25 | 1.85 | 0.00 | 0.00% | 90 | 0 | 141.41% |
| MBI240517P00009000 | 12/21/2023 4:46 PM | 9 | 0.15 | 0.00 | 2.15 | 0.00 | 0.00% | 5 | 121 | 0.00% |
| MBI240517P00010000 | 12/20/2023 8:18 PM | 10 | 0.20 | 0.10 | 0.15 | 0.00 | 0.00% | 75 | 301 | 0.00% |
| MBI240517P00011000 | 12/22/2023 8:58 PM | 11 | 0.20 | 0.00 | 0.60 | -0.80 | -80.00% | 2 | 68 | 0.00% |
| MBI240517P00012000 | 12/19/2023 2:57 PM | 12 | 0.50 | 0.05 | 2.60 | 0.00 | 0.00% | 4 | 13 | 0.00% |
| MBI240517P00013000 | 12/18/2023 5:04 PM | 13 | 1.20 | 0.35 | 3.00 | 0.00 | 0.00% | 884 | 895 | 0.00% |
| MBI240517P00014000 | 12/21/2023 7:37 PM | 14 | 1.50 | 0.75 | 1.90 | 0.00 | 0.00% | 1 | 65 | 0.00% |
| MBI240517P00015000 | 12/19/2023 4:34 PM | 15 | 2.80 | 0.65 | 2.90 | 0.00 | 0.00% | 2 | 5 | 0.00% |
Related Tickers
AGO Assured Guaranty Ltd.
77.87
+0.56%
AMBC Ambac Financial Group, Inc.
14.67
-1.48%
MTG MGIC Investment Corporation
20.64
+0.63%
JRVR James River Group Holdings, Ltd.
8.82
-0.45%
ACT Enact Holdings, Inc.
30.58
+1.97%
RDN Radian Group Inc.
30.79
+0.16%
ITIC Investors Title Company
159.34
-1.75%
AMSF AMERISAFE, Inc.
47.12
-0.59%
ESNT Essent Group Ltd.
54.54
+0.48%
AXS AXIS Capital Holdings Limited
65.39
+0.32%