$1795.00
-0.040%
最終更新: Aug 20, 9:29 AM
Benzinga
Benzinga
Benzinga
木曜日, 8 20
Markel Group Inc オプションチェーン
MKLNYSE
Markel Group Options
View Markel Group (MKL) options chain, put/call ratios, volume and open interest data.
P/C Ratio (Vol)
1.17
P/C Ratio (OI)
0.43
Volume vs. Open Interest by Strike
Volume by Expiration
すべての最終価格
すべての変化
すべての入札
すべての売値
すべてのボリューム
すべての未決済ポジション
Strike
Strike
Strike
すべての最終価格
すべての変化
すべての入札
すべての売値
すべてのボリューム
すべての未決済ポジション
Last Price-
Change
-
Bid204
Ask221.6
volume0
Intrest0
Strike
1580
1580
Last Price-
Change
-
Bid-
Ask15.1
volume0
Intrest0
Last Price-
Change
-
Bid184
Ask201.4
volume0
Intrest0
Strike
1600
1600
Last Price-
Change
-
Bid-
Ask20
volume0
Intrest0
Last Price336.05Jul 16, 2026
Change
-0%
Bid164
Ask182.3
volume0
Intrest1
Strike
1620
1620
Last Price-
Change
-
Bid-
Ask20
volume0
Intrest0
Last Price-
Change
-
Bid144
Ask162
volume0
Intrest0
Strike
1640
1640
Last Price-
Change
-
Bid-
Ask20
volume0
Intrest0
Last Price-
Change
-
Bid124
Ask142.1
volume0
Intrest0
Strike
1660
1660
Last Price4.91Jun 29, 2026
Change
-0%
Bid-
Ask20
volume0
Intrest1
Last Price-
Change
-
Bid104
Ask117.5
volume0
Intrest0
Strike
1680
1680
Last Price1.2Jul 30, 2026
Change
-0%
Bid-
Ask20
volume0
Intrest11
Last Price-
Change
-
Bid85
Ask97.5
volume0
Intrest0
Strike
1700
1700
Last Price5.5Jul 15, 2026
Change
-0%
Bid-
Ask20
volume0
Intrest11
Last Price-
Change
-
Bid65
Ask77.5
volume0
Intrest0
Strike
1720
1720
Last Price1.6Aug 20, 2026
Change
0.523.81%
Bid-
Ask4
volume1
Intrest15
Last Price-
Change
-
Bid55
Ask67.5
volume0
Intrest0
Strike
1730
1730
Last Price0.2Aug 19, 2026
Change
-0%
Bid-
Ask20
volume0
Intrest14
Last Price-
Change
-
Bid45
Ask60
volume0
Intrest0
Strike
1740
1740
Last Price2.5Jul 30, 2026
Change
-0%
Bid-
Ask20
volume0
Intrest1
Last Price144Jul 30, 2026
Change
-0%
Bid35
Ask49.3
volume0
Intrest0
Strike
1750
1750
Last Price0.95Aug 19, 2026
Change
-0%
Bid0.25
Ask7.9
volume0
Intrest4
Last Price-
Change
-
Bid25
Ask40
volume0
Intrest0
Strike
1760
1760
Last Price12.72Jul 02, 2026
Change
-0%
Bid-
Ask8
volume0
Intrest1
Last Price-
Change
-
Bid16
Ask30
volume0
Intrest0
Strike
1770
1770
Last Price-
Change
-
Bid-
Ask20
volume0
Intrest0
Last Price43Aug 18, 2026
Change
-0%
Bid9.1
Ask22
volume0
Intrest1
Strike
1780
1780
Last Price-
Change
-
Bid0.1
Ask20
volume0
Intrest0
Last Price-
Change
-
Bid3.7
Ask20
volume0
Intrest0
Strike
1790
1790
Last Price-
Change
-
Bid2.5
Ask20
volume0
Intrest0
Last Price-
Change
-
Bid0.8
Ask20
volume0
Intrest0
Strike
1800
1800
Last Price16.84Aug 20, 2026
Change
5.5449.03%
Bid8
Ask20
volume1
Intrest12
Last Price3Aug 20, 2026
Change
-
Bid0.1
Ask8.9
volume1
Intrest0
Strike
1810
1810
Last Price7.8Aug 11, 2026
Change
-0%
Bid14.2
Ask27.5
volume0
Intrest1
Last Price-
Change
-
Bid-
Ask9.5
volume0
Intrest0
Strike
1820
1820
Last Price10.7Aug 11, 2026
Change
-0%
Bid21.9
Ask36
volume0
Intrest1
Last Price4.6Aug 17, 2026
Change
-0%
Bid-
Ask8
volume0
Intrest1
Strike
1830
1830
Last Price-
Change
-
Bid31.9
Ask46
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask3.6
volume0
Intrest0
Strike
1840
1840
Last Price37.5Aug 19, 2026
Change
-0%
Bid41.4
Ask56
volume0
Intrest1
Last Price-
Change
-
Bid-
Ask20
volume0
Intrest0
Strike
1850
1850
Last Price47.5Aug 19, 2026
Change
-0%
Bid51.4
Ask66
volume0
Intrest7
Last Price172.1Jul 29, 2026
Change
-0%
Bid-
Ask20
volume0
Intrest1
Strike
1860
1860
Last Price25Aug 11, 2026
Change
-0%
Bid59
Ask76
volume0
Intrest2
Last Price21.87Aug 10, 2026
Change
-0%
Bid-
Ask20
volume0
Intrest2
Strike
1870
1870
Last Price20Aug 05, 2026
Change
-0%
Bid69.6
Ask86
volume0
Intrest1
Last Price21.15Aug 10, 2026
Change
-0%
Bid-
Ask20
volume0
Intrest2
Strike
1880
1880
Last Price32Aug 04, 2026
Change
-0%
Bid77.5
Ask96
volume0
Intrest0
Last Price65.4Jun 22, 2026
Change
-0%
Bid-
Ask20
volume0
Intrest1
Strike
1890
1890
Last Price-
Change
-
Bid87.5
Ask106
volume0
Intrest0
Last Price14.15Aug 10, 2026
Change
-0%
Bid-
Ask20
volume0
Intrest7
Strike
1900
1900
Last Price30.63Jul 22, 2026
Change
-0%
Bid99.3
Ask116
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask20
volume0
Intrest0
Strike
1910
1910
Last Price-
Change
-
Bid109.1
Ask126
volume0
Intrest0
Last Price12.1Aug 07, 2026
Change
-0%
Bid-
Ask20
volume0
Intrest1
Strike
1920
1920
Last Price-
Change
-
Bid119.1
Ask136
volume0
Intrest0
Last Price10.6Aug 07, 2026
Change
-0%
Bid-
Ask20
volume0
Intrest1
Strike
1930
1930
Last Price14.5Jul 28, 2026
Change
-0%
Bid130.2
Ask146
volume0
Intrest0
Last Price16Jul 31, 2026
Change
-0%
Bid-
Ask20
volume0
Intrest4
Strike
1940
1940
Last Price-
Change
-
Bid139.9
Ask156
volume0
Intrest0
Last Price13Jul 31, 2026
Change
-0%
Bid-
Ask20
volume0
Intrest0
Strike
1950
1950
Last Price150Aug 17, 2026
Change
-0%
Bid149.3
Ask166
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask20
volume0
Intrest0
Strike
1960
1960
Last Price71.8Jul 30, 2026
Change
-0%
Bid158.7
Ask176
volume0
Intrest0
Last Price8.8Aug 05, 2026
Change
-0%
Bid-
Ask20
volume0
Intrest10
Strike
1970
1970
Last Price61Jul 30, 2026
Change
-0%
Bid168.8
Ask186
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask20
volume0
Intrest0
Strike
1980
1980
Last Price68.22Jul 23, 2026
Change
-0%
Bid179.3
Ask196
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask20
volume0
Intrest0
Strike
1990
1990
Last Price86Jul 15, 2026
Change
-0%
Bid189.3
Ask206
volume0
Intrest0
Last Price3.78Aug 05, 2026
Change
-0%
Bid-
Ask20
volume0
Intrest3
Strike
2000
2000
Last Price110Jul 30, 2026
Change
-0%
Bid201
Ask216
volume0
Intrest0
Last Price0.2Aug 19, 2026
Change
-0%
Bid-
Ask20
volume0
Intrest0
Strike
2010
2010
Last Price-
Change
-
Bid212
Ask226
volume0
Intrest0
Last Price70Jul 28, 2026
Change
-0%
Bid-
Ask20
volume0
Intrest3
Strike
2020
2020
Last Price-
Change
-
Bid222
Ask236
volume0
Intrest0
Last Price62Jul 28, 2026
Change
-0%
Bid-
Ask20
volume0
Intrest4
Strike
2040
2040
Last Price200Aug 10, 2026
Change
-0%
Bid242
Ask256
volume0
Intrest0
Last Price0.2Aug 12, 2026
Change
-0%
Bid-
Ask20
volume0
Intrest1
Strike
2060
2060
Last Price-
Change
-
Bid262
Ask276
volume0
Intrest0
Last Price0.2Aug 12, 2026
Change
-0%
Bid-
Ask20
volume0
Intrest2
Strike
2080
2080
Last Price-
Change
-
Bid282
Ask296
volume0
Intrest0
Last Price24.5Jul 29, 2026
Change
-0%
Bid0.05
Ask3.6
volume0
Intrest9
Strike
2100
2100
Last Price-
Change
-
Bid302
Ask316
volume0
Intrest0
Last Price17Jul 29, 2026
Change
-0%
Bid-
Ask20
volume0
Intrest6
Strike
2120
2120
Last Price221.8Aug 05, 2026
Change
-0%
Bid322
Ask336
volume0
Intrest0
Last Price17.95Jul 28, 2026
Change
-0%
Bid-
Ask20
volume0
Intrest3
Strike
2140
2140
Last Price265.04Aug 03, 2026
Change
-0%
Bid342
Ask356
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask20
volume0
Intrest0
Strike
2160
2160
Last Price-
Change
-
Bid362
Ask376
volume0
Intrest0
Last Price11Jul 29, 2026
Change
-0%
Bid-
Ask20
volume0
Intrest4
Strike
2180
2180
Last Price-
Change
-
Bid382
Ask396
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask20
volume0
Intrest0
Strike
2200
2200
Last Price-
Change
-
Bid402
Ask416
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask20
volume0
Intrest0
Strike
2220
2220
Last Price-
Change
-
Bid422
Ask436
volume0
Intrest0
Last Price0.06Jul 31, 2026
Change
-0%
Bid-
Ask20
volume0
Intrest1
Strike
2240
2240
Last Price-
Change
-
Bid442
Ask456
volume0
Intrest0
Benzinga
© 2026 Benzinga | All Rights Reserved