$1795.00
-0.040%
마지막 업데이트: Aug 20, 9:29 AM
Benzinga
Benzinga
Benzinga
목요일, 8월 20
Markel Group Inc 옵션 체인
MKLNYSE
Markel Group Options
View Markel Group (MKL) options chain, put/call ratios, volume and open interest data.
P/C Ratio (Vol)
2.89
P/C Ratio (OI)
0.43
Volume vs. Open Interest by Strike
Volume by Expiration
모든 마지막 가격
모든 변화
모든 매수호가
모든 매도호가
모든 거래량
모든 미결제약정
Strike
Strike
Strike
모든 마지막 가격
모든 변화
모든 매수호가
모든 매도호가
모든 거래량
모든 미결제약정
Last Price-
Change
-
Bid206
Ask224
volume0
Intrest0
Strike
1580
1580
Last Price-
Change
-
Bid-
Ask15.1
volume0
Intrest0
Last Price-
Change
-
Bid186
Ask204.2
volume0
Intrest0
Strike
1600
1600
Last Price-
Change
-
Bid-
Ask20
volume0
Intrest0
Last Price175.42Aug 20, 2026
Change
160.6347.8%
Bid166
Ask184
volume1
Intrest1
Strike
1620
1620
Last Price-
Change
-
Bid-
Ask20
volume0
Intrest0
Last Price-
Change
-
Bid146
Ask164
volume0
Intrest0
Strike
1640
1640
Last Price-
Change
-
Bid-
Ask20
volume0
Intrest0
Last Price-
Change
-
Bid126
Ask144
volume0
Intrest0
Strike
1660
1660
Last Price4.91Jun 29, 2026
Change
-0%
Bid-
Ask20
volume0
Intrest1
Last Price-
Change
-
Bid106
Ask124
volume0
Intrest0
Strike
1680
1680
Last Price1.2Jul 30, 2026
Change
-0%
Bid-
Ask20
volume0
Intrest11
Last Price-
Change
-
Bid90
Ask102.5
volume0
Intrest0
Strike
1700
1700
Last Price5.5Jul 15, 2026
Change
-0%
Bid-
Ask20
volume0
Intrest11
Last Price-
Change
-
Bid70
Ask82.5
volume0
Intrest0
Strike
1720
1720
Last Price0.05Aug 20, 2026
Change
2.0597.62%
Bid-
Ask0.4
volume15
Intrest15
Last Price-
Change
-
Bid60
Ask72.5
volume0
Intrest0
Strike
1730
1730
Last Price0.2Aug 19, 2026
Change
-0%
Bid-
Ask20
volume0
Intrest14
Last Price-
Change
-
Bid50
Ask62.5
volume0
Intrest0
Strike
1740
1740
Last Price2.5Jul 30, 2026
Change
-0%
Bid-
Ask20
volume0
Intrest1
Last Price144Jul 30, 2026
Change
-0%
Bid40
Ask52.5
volume0
Intrest0
Strike
1750
1750
Last Price0.36Aug 20, 2026
Change
0.5962.11%
Bid0.05
Ask7.9
volume2
Intrest4
Last Price-
Change
-
Bid30
Ask42.5
volume0
Intrest0
Strike
1760
1760
Last Price12.72Jul 02, 2026
Change
-0%
Bid-
Ask8
volume0
Intrest1
Last Price-
Change
-
Bid20
Ask34
volume0
Intrest0
Strike
1770
1770
Last Price-
Change
-
Bid-
Ask20
volume0
Intrest0
Last Price17.5Aug 20, 2026
Change
25.559.3%
Bid12.5
Ask25
volume1
Intrest1
Strike
1780
1780
Last Price-
Change
-
Bid0.1
Ask20
volume0
Intrest0
Last Price-
Change
-
Bid4
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%
Bid6.4
Ask20
volume1
Intrest12
Last Price3Aug 20, 2026
Change
-
Bid0.1
Ask8.9
volume1
Intrest0
Strike
1810
1810
Last Price7.8Aug 11, 2026
Change
-0%
Bid10.1
Ask24
volume0
Intrest1
Last Price-
Change
-
Bid-
Ask9.5
volume0
Intrest0
Strike
1820
1820
Last Price10.7Aug 11, 2026
Change
-0%
Bid18.9
Ask32
volume0
Intrest1
Last Price4.6Aug 17, 2026
Change
-0%
Bid-
Ask8
volume0
Intrest1
Strike
1830
1830
Last Price-
Change
-
Bid28
Ask42.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask3.8
volume0
Intrest0
Strike
1840
1840
Last Price37.5Aug 19, 2026
Change
-0%
Bid38
Ask50
volume0
Intrest1
Last Price-
Change
-
Bid-
Ask20
volume0
Intrest0
Strike
1850
1850
Last Price47.5Aug 19, 2026
Change
-0%
Bid48
Ask60
volume0
Intrest7
Last Price172.1Jul 29, 2026
Change
-0%
Bid-
Ask20
volume0
Intrest1
Strike
1860
1860
Last Price25Aug 11, 2026
Change
-0%
Bid58
Ask70
volume0
Intrest2
Last Price21.87Aug 10, 2026
Change
-0%
Bid-
Ask20
volume0
Intrest2
Strike
1870
1870
Last Price20Aug 05, 2026
Change
-0%
Bid68
Ask80
volume0
Intrest1
Last Price21.15Aug 10, 2026
Change
-0%
Bid-
Ask20
volume0
Intrest2
Strike
1880
1880
Last Price32Aug 04, 2026
Change
-0%
Bid78
Ask90
volume0
Intrest0
Last Price65.4Jun 22, 2026
Change
-0%
Bid-
Ask20
volume0
Intrest1
Strike
1890
1890
Last Price-
Change
-
Bid88
Ask100
volume0
Intrest0
Last Price14.15Aug 10, 2026
Change
-0%
Bid-
Ask20
volume0
Intrest7
Strike
1900
1900
Last Price30.63Jul 22, 2026
Change
-0%
Bid98
Ask110
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask20
volume0
Intrest0
Strike
1910
1910
Last Price-
Change
-
Bid108
Ask120
volume0
Intrest0
Last Price12.1Aug 07, 2026
Change
-0%
Bid-
Ask20
volume0
Intrest1
Strike
1920
1920
Last Price-
Change
-
Bid118
Ask130
volume0
Intrest0
Last Price10.6Aug 07, 2026
Change
-0%
Bid-
Ask20
volume0
Intrest1
Strike
1930
1930
Last Price14.5Jul 28, 2026
Change
-0%
Bid128
Ask140
volume0
Intrest0
Last Price16Jul 31, 2026
Change
-0%
Bid-
Ask20
volume0
Intrest4
Strike
1940
1940
Last Price-
Change
-
Bid138
Ask150
volume0
Intrest0
Last Price13Jul 31, 2026
Change
-0%
Bid-
Ask20
volume0
Intrest0
Strike
1950
1950
Last Price150Aug 17, 2026
Change
-0%
Bid148
Ask160
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask20
volume0
Intrest0
Strike
1960
1960
Last Price71.8Jul 30, 2026
Change
-0%
Bid158
Ask170
volume0
Intrest0
Last Price8.8Aug 05, 2026
Change
-0%
Bid-
Ask20
volume0
Intrest10
Strike
1970
1970
Last Price61Jul 30, 2026
Change
-0%
Bid168
Ask180
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask20
volume0
Intrest0
Strike
1980
1980
Last Price68.22Jul 23, 2026
Change
-0%
Bid178
Ask190
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask20
volume0
Intrest0
Strike
1990
1990
Last Price86Jul 15, 2026
Change
-0%
Bid188
Ask200
volume0
Intrest0
Last Price3.78Aug 05, 2026
Change
-0%
Bid-
Ask20
volume0
Intrest3
Strike
2000
2000
Last Price110Jul 30, 2026
Change
-0%
Bid198
Ask211
volume0
Intrest0
Last Price0.2Aug 19, 2026
Change
-0%
Bid-
Ask20
volume0
Intrest0
Strike
2010
2010
Last Price-
Change
-
Bid208
Ask220
volume0
Intrest0
Last Price70Jul 28, 2026
Change
-0%
Bid-
Ask20
volume0
Intrest3
Strike
2020
2020
Last Price-
Change
-
Bid218
Ask230
volume0
Intrest0
Last Price62Jul 28, 2026
Change
-0%
Bid-
Ask20
volume0
Intrest4
Strike
2040
2040
Last Price200Aug 10, 2026
Change
-0%
Bid238
Ask253.8
volume0
Intrest0
Last Price0.2Aug 12, 2026
Change
-0%
Bid-
Ask20
volume0
Intrest1
Strike
2060
2060
Last Price-
Change
-
Bid258
Ask270
volume0
Intrest0
Last Price0.2Aug 12, 2026
Change
-0%
Bid-
Ask20
volume0
Intrest2
Strike
2080
2080
Last Price-
Change
-
Bid278
Ask294
volume0
Intrest0
Last Price24.5Jul 29, 2026
Change
-0%
Bid0.05
Ask3.6
volume0
Intrest9
Strike
2100
2100
Last Price-
Change
-
Bid296.3
Ask310
volume0
Intrest0
Last Price17Jul 29, 2026
Change
-0%
Bid-
Ask20
volume0
Intrest6
Strike
2120
2120
Last Price221.8Aug 05, 2026
Change
-0%
Bid318
Ask330
volume0
Intrest0
Last Price17.95Jul 28, 2026
Change
-0%
Bid-
Ask20
volume0
Intrest3
Strike
2140
2140
Last Price265.04Aug 03, 2026
Change
-0%
Bid338
Ask350
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask20
volume0
Intrest0
Strike
2160
2160
Last Price-
Change
-
Bid358
Ask373.8
volume0
Intrest0
Last Price11Jul 29, 2026
Change
-0%
Bid-
Ask20
volume0
Intrest4
Strike
2180
2180
Last Price-
Change
-
Bid378
Ask393
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask20
volume0
Intrest0
Strike
2200
2200
Last Price-
Change
-
Bid398
Ask412.8
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask20
volume0
Intrest0
Strike
2220
2220
Last Price-
Change
-
Bid418
Ask433
volume0
Intrest0
Last Price0.06Jul 31, 2026
Change
-0%
Bid-
Ask20
volume0
Intrest1
Strike
2240
2240
Last Price-
Change
-
Bid438
Ask450
volume0
Intrest0
Benzinga
© 2026 Benzinga | All Rights Reserved