NasdaqGS - Delayed Quote • USD
Mobileye Global Inc. (MBLY)
At close: April 26 at 4:00 PM EDT
After hours: April 26 at 7:45 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MBLY240517C00015000 | 4/24/2024 6:18 PM | 15 | 13.80 | 13.60 | 14.60 | -2.20 | -13.75% | 5 | 13 | 203.91% |
| MBLY240517C00016000 | 3/1/2024 6:46 PM | 16 | 11.49 | 15.80 | 17.00 | 0.00 | 0.00% | 1 | 0 | 403.71% |
| MBLY240517C00018000 | 3/8/2024 3:20 PM | 18 | 10.80 | 12.50 | 15.00 | 0.00 | 0.00% | 2 | 0 | 310.16% |
| MBLY240517C00019000 | 4/22/2024 3:34 PM | 19 | 11.09 | 9.70 | 12.30 | 0.00 | 0.00% | 1 | 2 | 176.76% |
| MBLY240517C00020000 | 4/19/2024 2:52 PM | 20 | 11.00 | 7.50 | 10.80 | 0.00 | 0.00% | 2 | 18 | 212.11% |
| MBLY240517C00021000 | 2/2/2024 8:46 PM | 21 | 6.50 | 6.80 | 7.10 | 0.00 | 0.00% | 10 | 10 | 0.00% |
| MBLY240517C00022000 | 3/21/2024 1:48 PM | 22 | 9.00 | 8.20 | 8.60 | 0.00 | 0.00% | 1 | 2 | 155.08% |
| MBLY240517C00023000 | 3/19/2024 7:32 PM | 23 | 5.80 | 8.10 | 8.40 | 0.00 | 0.00% | 1 | 16 | 181.84% |
| MBLY240517C00024000 | 3/25/2024 7:58 PM | 24 | 7.70 | 7.10 | 7.70 | 0.00 | 0.00% | 3 | 75 | 171.09% |
| MBLY240517C00025000 | 4/26/2024 1:33 PM | 25 | 4.00 | 3.30 | 6.30 | -2.32 | -36.71% | 63 | 869 | 79.39% |
| MBLY240517C00026000 | 4/26/2024 3:37 PM | 26 | 3.19 | 2.20 | 5.40 | -0.61 | -16.05% | 20 | 508 | 66.60% |
| MBLY240517C00027000 | 4/25/2024 4:05 PM | 27 | 4.82 | 2.65 | 4.90 | 0.00 | 0.00% | 2 | 1,923 | 94.14% |
| MBLY240517C00028000 | 4/26/2024 6:44 PM | 28 | 2.00 | 2.00 | 2.10 | -1.50 | -42.86% | 25 | 1,201 | 50.00% |
| MBLY240517C00029000 | 4/26/2024 3:17 PM | 29 | 1.40 | 1.40 | 1.50 | -1.80 | -56.25% | 24 | 2,394 | 50.20% |
| MBLY240517C00030000 | 4/26/2024 7:56 PM | 30 | 0.96 | 0.95 | 1.00 | -0.89 | -48.11% | 65 | 1,825 | 48.15% |
| MBLY240517C00031000 | 4/26/2024 7:52 PM | 31 | 0.63 | 0.60 | 0.70 | -0.92 | -59.35% | 289 | 2,081 | 49.41% |
| MBLY240517C00032000 | 4/26/2024 7:46 PM | 32 | 0.43 | 0.35 | 0.45 | -0.72 | -62.61% | 477 | 4,732 | 49.12% |
| MBLY240517C00033000 | 4/26/2024 7:18 PM | 33 | 0.20 | 0.20 | 0.30 | -0.50 | -71.43% | 81 | 6,515 | 50.10% |
| MBLY240517C00034000 | 4/26/2024 7:50 PM | 34 | 0.15 | 0.10 | 0.20 | -0.40 | -72.73% | 67 | 2,422 | 51.17% |
| MBLY240517C00035000 | 4/26/2024 6:53 PM | 35 | 0.10 | 0.05 | 0.15 | -0.25 | -71.43% | 99 | 2,160 | 53.91% |
| MBLY240517C00036000 | 4/26/2024 5:14 PM | 36 | 0.10 | 0.05 | 0.10 | -0.08 | -44.44% | 16 | 2,438 | 51.56% |
| MBLY240517C00037000 | 4/26/2024 2:46 PM | 37 | 0.05 | 0.00 | 0.15 | -0.04 | -44.44% | 5 | 426 | 56.84% |
| MBLY240517C00038000 | 4/26/2024 7:14 PM | 38 | 0.09 | 0.00 | 0.10 | -0.01 | -10.00% | 9 | 587 | 57.42% |
| MBLY240517C00039000 | 4/26/2024 4:21 PM | 39 | 0.05 | 0.00 | 0.20 | -0.10 | -66.67% | 17 | 100 | 70.31% |
| MBLY240517C00040000 | 4/25/2024 4:08 PM | 40 | 0.05 | 0.00 | 0.10 | 0.00 | 0.00% | 10 | 653 | 66.41% |
| MBLY240517C00041000 | 4/26/2024 2:40 PM | 41 | 0.05 | 0.00 | 0.10 | -0.10 | -66.67% | 14 | 886 | 70.70% |
| MBLY240517C00042000 | 4/24/2024 6:00 PM | 42 | 0.15 | 0.00 | 1.35 | 0.00 | 0.00% | 2 | 391 | 131.35% |
| MBLY240517C00043000 | 4/24/2024 7:02 PM | 43 | 0.07 | 0.00 | 0.40 | 0.00 | 0.00% | 11 | 1,040 | 100.98% |
| MBLY240517C00044000 | 4/24/2024 1:30 PM | 44 | 0.05 | 0.00 | 0.10 | 0.00 | 0.00% | 20 | 1,439 | 82.81% |
| MBLY240517C00045000 | 4/11/2024 6:19 PM | 45 | 0.05 | 0.00 | 0.50 | 0.00 | 0.00% | 1 | 95 | 115.04% |
| MBLY240517C00050000 | 4/18/2024 2:36 PM | 50 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 3 | 147 | 94.53% |
| MBLY240517C00055000 | 1/17/2024 7:40 PM | 55 | 0.10 | 0.00 | 0.25 | 0.00 | 0.00% | 1 | 401 | 135.55% |
| MBLY240517C00060000 | 3/6/2024 4:35 PM | 60 | 0.05 | 0.00 | 1.00 | 0.00 | 0.00% | 3 | 12 | 193.95% |
| MBLY240517C00065000 | 1/10/2024 8:49 PM | 65 | 0.05 | 0.00 | 0.35 | 0.00 | 0.00% | 1 | 15 | 171.88% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MBLY240517P00015000 | 3/28/2024 5:06 PM | 15 | 0.07 | 0.00 | 0.50 | 0.00 | 0.00% | 5 | 41 | 182.42% |
| MBLY240517P00016000 | 1/31/2024 8:50 PM | 16 | 0.17 | 0.00 | 0.00 | 0.00 | 0.00% | - | 100 | 50.00% |
| MBLY240517P00017000 | 2/22/2024 7:40 PM | 17 | 0.17 | 0.00 | 0.20 | 0.00 | 0.00% | 587 | 608 | 126.56% |
| MBLY240517P00018000 | 2/23/2024 4:10 PM | 18 | 0.35 | 0.00 | 0.25 | 0.00 | 0.00% | 1 | 5 | 119.92% |
| MBLY240517P00019000 | 3/19/2024 6:53 PM | 19 | 0.16 | 0.00 | 0.20 | 0.00 | 0.00% | 1 | 43 | 103.91% |
| MBLY240517P00020000 | 4/9/2024 3:40 PM | 20 | 0.08 | 0.00 | 0.05 | 0.00 | 0.00% | 3 | 808 | 74.22% |
| MBLY240517P00021000 | 4/25/2024 1:30 PM | 21 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 40 | 220 | 65.63% |
| MBLY240517P00022000 | 4/26/2024 4:23 PM | 22 | 0.10 | 0.00 | 0.10 | -0.05 | -33.33% | 1 | 136 | 64.06% |
| MBLY240517P00023000 | 4/25/2024 2:07 PM | 23 | 0.10 | 0.00 | 0.15 | 0.00 | 0.00% | 11 | 5,413 | 59.96% |
| MBLY240517P00024000 | 4/25/2024 3:56 PM | 24 | 0.10 | 0.05 | 0.15 | 0.00 | 0.00% | 12 | 780 | 54.30% |
| MBLY240517P00025000 | 4/26/2024 7:41 PM | 25 | 0.20 | 0.15 | 0.20 | 0.08 | 66.67% | 35 | 7,067 | 52.25% |
| MBLY240517P00026000 | 4/26/2024 7:33 PM | 26 | 0.30 | 0.25 | 0.35 | -0.20 | -40.00% | 320 | 11,591 | 50.49% |
| MBLY240517P00027000 | 4/26/2024 6:21 PM | 27 | 0.65 | 0.45 | 0.55 | 0.32 | 96.97% | 65 | 4,634 | 51.37% |
| MBLY240517P00028000 | 4/26/2024 7:31 PM | 28 | 0.79 | 0.75 | 0.85 | 0.34 | 75.56% | 135 | 1,003 | 50.00% |
| MBLY240517P00029000 | 4/26/2024 7:36 PM | 29 | 1.30 | 1.15 | 1.25 | 0.60 | 85.71% | 76 | 3,623 | 48.44% |
| MBLY240517P00030000 | 4/26/2024 7:40 PM | 30 | 1.80 | 1.65 | 1.75 | 0.70 | 63.64% | 41 | 5,185 | 46.34% |
| MBLY240517P00031000 | 4/26/2024 7:11 PM | 31 | 2.51 | 2.30 | 3.20 | 0.96 | 61.94% | 89 | 553 | 59.08% |
| MBLY240517P00032000 | 4/24/2024 7:59 PM | 32 | 2.65 | 3.00 | 3.30 | 0.00 | 0.00% | 234 | 375 | 51.37% |
| MBLY240517P00033000 | 4/26/2024 2:17 PM | 33 | 4.50 | 3.80 | 4.70 | 1.90 | 73.08% | 6 | 2,012 | 58.01% |
| MBLY240517P00034000 | 4/25/2024 1:45 PM | 34 | 4.60 | 3.30 | 5.10 | 0.00 | 0.00% | 1 | 170 | 57.81% |
| MBLY240517P00035000 | 4/24/2024 2:55 PM | 35 | 4.70 | 5.50 | 6.00 | 0.00 | 0.00% | 1 | 453 | 57.91% |
| MBLY240517P00036000 | 4/24/2024 1:41 PM | 36 | 5.30 | 6.60 | 7.00 | 0.00 | 0.00% | 1 | 14 | 64.26% |
| MBLY240517P00037000 | 4/15/2024 2:57 PM | 37 | 6.00 | 6.20 | 9.60 | 0.00 | 0.00% | 1 | 25 | 60.16% |
| MBLY240517P00038000 | 4/24/2024 2:53 PM | 38 | 7.00 | 6.70 | 10.30 | 0.00 | 0.00% | 95 | 129 | 145.51% |
| MBLY240517P00039000 | 4/10/2024 1:53 PM | 39 | 7.90 | 7.60 | 10.10 | 0.00 | 0.00% | 2 | 32 | 89.84% |
| MBLY240517P00040000 | 4/17/2024 6:05 PM | 40 | 8.93 | 8.80 | 11.50 | 0.00 | 0.00% | 1 | 1 | 121.19% |
| MBLY240517P00041000 | 1/31/2024 7:58 PM | 41 | 14.80 | 13.60 | 14.20 | 0.00 | 0.00% | 450 | 11 | 191.80% |
| MBLY240517P00042000 | 2/7/2024 7:24 PM | 42 | 15.40 | 14.20 | 14.60 | 0.00 | 0.00% | 26 | 11 | 177.25% |
| MBLY240517P00043000 | 1/4/2024 5:52 PM | 43 | 13.20 | 14.40 | 18.00 | 0.00 | 0.00% | 5 | 0 | 217.04% |
| MBLY240517P00044000 | 1/4/2024 4:30 PM | 44 | 14.20 | 15.80 | 19.20 | 0.00 | 0.00% | 4 | 0 | 235.25% |
| MBLY240517P00045000 | 4/19/2024 6:29 PM | 45 | 14.12 | 15.30 | 17.30 | 0.00 | 0.00% | 1 | 1 | 135.74% |
| MBLY240517P00050000 | 12/28/2023 8:59 PM | 50 | 8.30 | 21.30 | 21.90 | 0.00 | 0.00% | 1 | 0 | 178.22% |
| MBLY240517P00055000 | 10/31/2023 1:35 PM | 55 | 19.90 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 3 | 0.00% |
Related Tickers
INVZ Innoviz Technologies Ltd.
1.1800
+15.69%
LAZR Luminar Technologies, Inc.
1.4400
+5.11%
QS QuantumScape Corporation
5.39
+5.69%
LKQ LKQ Corporation
43.64
+1.68%
MOD Modine Manufacturing Company
96.74
+4.21%
ALV Autoliv, Inc.
122.29
+5.56%
ALSN Allison Transmission Holdings, Inc.
74.49
-7.19%
APTV Aptiv PLC
71.21
+1.54%
HSAI Hesai Group
4.3950
+5.40%
BWA BorgWarner Inc.
33.19
+1.13%