NYSE - Delayed Quote • USD
MBIA Inc. (MBI)
At close: April 24 at 4:00 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 | 109.38% |
| MBI240517C00005000 | 3/27/2024 6:10 PM | 5 | 1.90 | 0.00 | 0.00 | 0.00 | 0.00% | 40 | 140 | 0.00% |
| MBI240517C00006000 | 4/24/2024 6:23 PM | 6 | 0.75 | 0.00 | 0.00 | 0.00 | 0.00% | 75 | 316 | 0.00% |
| MBI240517C00007000 | 4/24/2024 5:11 PM | 7 | 0.20 | 0.00 | 0.00 | 0.00 | 0.00% | 54 | 3,883 | 6.25% |
| MBI240517C00008000 | 4/16/2024 5:36 PM | 8 | 0.10 | 0.00 | 0.00 | 0.00 | 0.00% | 40 | 10 | 25.00% |
| MBI240517C00009000 | 1/17/2024 8:55 PM | 9 | 0.05 | 0.00 | 0.55 | 0.00 | 0.00% | 1 | 1 | 140.23% |
| MBI240517C00010000 | 2/20/2024 3:11 PM | 10 | 0.25 | 0.00 | 0.30 | 0.00 | 0.00% | 39 | 79 | 137.11% |
| MBI240517C00011000 | 12/12/2023 4:21 PM | 11 | 3.00 | 2.95 | 4.20 | 0.00 | 0.00% | 29 | 9 | 728.91% |
| MBI240517C00012000 | 12/8/2023 7:33 PM | 12 | 1.65 | 2.10 | 3.30 | 0.00 | 0.00% | - | 20 | 599.22% |
| MBI240517C00013000 | 12/19/2023 4:54 PM | 13 | 1.50 | 1.45 | 2.10 | 0.00 | 0.00% | 1 | 7 | 475.00% |
| MBI240517C00014000 | 12/14/2023 8:50 PM | 14 | 1.50 | 1.00 | 2.35 | 0.00 | 0.00% | - | 4 | 477.34% |
| MBI240517C00015000 | 12/22/2023 8:35 PM | 15 | 0.94 | 0.60 | 1.00 | 0.39 | 70.91% | 50 | 149 | 355.08% |
| MBI240517C00016000 | 12/19/2023 5:20 PM | 16 | 0.07 | 0.30 | 0.80 | 0.00 | 0.00% | 20 | 60 | 323.83% |
| MBI240517C00017000 | 12/20/2023 3:07 PM | 17 | 0.20 | 0.10 | 1.25 | 0.20 | - | - | 6 | 359.77% |
| MBI240517C00018000 | 12/20/2023 4:34 PM | 18 | 0.05 | 0.00 | 0.45 | 0.00 | 0.00% | 1 | 0 | 273.05% |
| 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 | 114.06% |
| MBI240517P00005000 | 4/3/2024 1:37 PM | 5 | 0.10 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 12 | 25.00% |
| MBI240517P00006000 | 4/3/2024 1:32 PM | 6 | 0.40 | 0.00 | 0.00 | 0.00 | 0.00% | 13 | 107 | 12.50% |
| MBI240517P00007000 | 4/9/2024 1:37 PM | 7 | 0.65 | 0.00 | 0.00 | 0.00 | 0.00% | 10 | 10 | 0.00% |
| MBI240517P00008000 | 2/21/2024 3:33 PM | 8 | 1.40 | 1.25 | 1.85 | 0.00 | 0.00% | 90 | 0 | 80.47% |
| 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.
78.48
-0.47%
MTG MGIC Investment Corporation
20.35
+0.25%
RDN Radian Group Inc.
30.63
+0.10%
AXS-PE AXIS Capital Holdings Limited
21.29
+0.14%
FACO First Acceptance Corporation
2.7000
0.00%
AMBC Ambac Financial Group, Inc.
14.54
-0.68%
ESNT Essent Group Ltd.
54.17
+0.04%
AMSF AMERISAFE, Inc.
50.92
+0.04%
NMIH NMI Holdings, Inc.
30.78
-0.03%
ACT Enact Holdings, Inc.
30.00
0.00%