Options Chain for MARKEL GROUP INC COM (MKL) - $1,764.48 as of 12/3/2024 10:38:55 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1,220.00 | 522.00 | 541.90 | % | 0 | 0 | 1.15 | 1.00 | 0.00 | 0.00 | 12/3/2024 10:58:58 AM EST | |||
| 1,240.00 | 502.10 | 522.00 | % | 0 | 0 | 1.10 | 1.00 | 0.00 | 0.00 | 12/3/2024 10:58:58 AM EST | |||
| 1,260.00 | 482.10 | 502.00 | % | 0 | 0 | 1.06 | 1.00 | 0.00 | 0.00 | 12/3/2024 10:58:58 AM EST | |||
| 1,280.00 | 462.10 | 482.00 | % | 0 | 0 | 1.02 | 1.00 | 0.00 | 0.00 | 12/3/2024 10:58:58 AM EST | |||
| 1,300.00 | 442.10 | 462.00 | % | 0 | 0 | 0.98 | 1.00 | 0.00 | 0.00 | 12/3/2024 10:58:58 AM EST | |||
| 1,320.00 | 422.10 | 442.00 | % | 0 | 0 | 0.94 | 1.00 | 0.00 | 0.00 | 12/3/2024 10:58:58 AM EST | |||
| 1,340.00 | 403.20 | 422.00 | % | 0 | 0 | 0.90 | 1.00 | 0.00 | 0.00 | 12/3/2024 10:58:58 AM EST | |||
| 1,360.00 | 382.10 | 402.00 | % | 0 | 0 | 0.86 | 1.00 | 0.00 | 0.00 | 12/3/2024 10:58:58 AM EST | |||
| 1,380.00 | 364.00 | 382.00 | % | 0 | 0 | 0.82 | 1.00 | 0.00 | 0.00 | 12/3/2024 10:58:58 AM EST | |||
| 1,400.00 | 344.00 | 362.00 | 168.90 | 0.00 | 0.00% | 0 | 0 | 0.78 | 1.00 | 0.00 | 0.00 | 10/31/2024 | 12/3/2024 10:58:58 AM EST |
| 1,420.00 | 324.00 | 342.00 | % | 0 | 0 | 0.74 | 1.00 | 0.00 | 0.00 | 12/3/2024 10:58:58 AM EST | |||
| 1,430.00 | 314.00 | 332.00 | % | 0 | 0 | 0.73 | 1.00 | 0.00 | 0.00 | 12/3/2024 10:58:58 AM EST | |||
| 1,440.00 | 304.00 | 322.00 | % | 0 | 0 | 0.71 | 1.00 | 0.00 | 0.00 | 12/3/2024 10:58:58 AM EST | |||
| 1,450.00 | 294.00 | 312.00 | % | 0 | 0 | 0.69 | 1.00 | 0.00 | 0.00 | 12/3/2024 10:58:58 AM EST | |||
| 1,460.00 | 284.00 | 302.00 | % | 0 | 0 | 0.67 | 1.00 | 0.00 | 0.00 | 12/3/2024 10:58:58 AM EST | |||
| 1,470.00 | 274.00 | 292.00 | % | 0 | 0 | 0.65 | 1.00 | 0.00 | 0.00 | 12/3/2024 10:58:58 AM EST | |||
| 1,480.00 | 262.50 | 282.00 | 103.00 | 0.00 | 0.00% | 0 | 0 | 0.63 | 1.00 | 0.00 | 0.00 | 10/31/2024 | 12/3/2024 10:58:58 AM EST |
| 1,490.00 | 254.00 | 272.00 | % | 0 | 0 | 0.61 | 1.00 | 0.00 | -0.01 | 12/3/2024 10:58:58 AM EST | |||
| 1,500.00 | 244.00 | 262.00 | % | 0 | 0 | 0.59 | 1.00 | 0.00 | -0.01 | 12/3/2024 10:58:58 AM EST | |||
| 1,510.00 | 232.10 | 252.00 | % | 0 | 0 | 0.57 | 1.00 | 0.00 | -0.02 | 12/3/2024 10:58:58 AM EST | |||
| 1,520.00 | 224.20 | 242.00 | % | 0 | 0 | 0.56 | 1.00 | 0.00 | -0.02 | 12/3/2024 10:58:58 AM EST | |||
| 1,530.00 | 213.00 | 232.00 | % | 0 | 0 | 0.56 | 1.00 | 0.00 | -0.03 | 12/3/2024 10:58:58 AM EST | |||
| 1,540.00 | 204.00 | 222.00 | 101.00 | 0.00 | 0.00% | 0 | 1 | 0.52 | 1.00 | 0.00 | -0.05 | 11/6/2024 | 12/3/2024 10:58:58 AM EST |
| 1,550.00 | 195.00 | 211.00 | 48.10 | 0.00 | 0.00% | 0 | 1 | 0.50 | 1.00 | 0.00 | -0.07 | 11/1/2024 | 12/3/2024 10:58:58 AM EST |
| 1,560.00 | 188.50 | 201.00 | 143.00 | 0.00 | 0.00% | 0 | 3 | 0.47 | 1.00 | 0.00 | -0.11 | 11/14/2024 | 12/3/2024 10:58:58 AM EST |
| 1,570.00 | 179.00 | 191.00 | % | 0 | 0 | 0.45 | 0.99 | 0.00 | -0.15 | 12/3/2024 10:58:58 AM EST | |||
| 1,580.00 | 169.00 | 181.00 | 69.00 | 0.00 | 0.00% | 0 | 1 | 0.43 | 0.99 | 0.00 | -0.21 | 11/6/2024 | 12/3/2024 10:58:58 AM EST |
| 1,590.00 | 156.00 | 171.00 | % | 0 | 0 | 0.42 | 0.99 | 0.00 | -0.27 | 12/3/2024 10:58:58 AM EST | |||
| 1,600.00 | 146.00 | 161.00 | 185.00 | 0.00 | 0.00% | 0 | 4 | 0.39 | 0.97 | 0.00 | -0.42 | 11/26/2024 | 12/3/2024 10:58:58 AM EST |
| 1,610.00 | 136.00 | 151.90 | 15.00 | 0.00 | 0.00% | 0 | 2 | 0.38 | 0.97 | 0.00 | -0.45 | 10/31/2024 | 12/3/2024 10:58:58 AM EST |
| 1,620.00 | 126.00 | 142.00 | % | 0 | 0 | 0.36 | 0.96 | 0.00 | -0.48 | 12/3/2024 10:58:58 AM EST | |||
| 1,630.00 | 118.10 | 132.00 | 70.00 | 0.00 | 0.00% | 0 | 1 | 0.34 | 0.95 | 0.00 | -0.52 | 11/11/2024 | 12/3/2024 10:58:58 AM EST |
| 1,640.00 | 109.00 | 122.00 | 46.94 | 0.00 | 0.00% | 0 | 1 | 0.33 | 0.94 | 0.00 | -0.56 | 11/8/2024 | 12/3/2024 10:58:58 AM EST |
| 1,650.00 | 100.10 | 110.00 | 77.00 | 0.00 | 0.00% | 0 | 1 | 0.31 | 0.92 | 0.00 | -0.60 | 11/15/2024 | 12/3/2024 10:58:58 AM EST |
| 1,660.00 | 91.00 | 100.60 | % | 0 | 0 | 0.27 | 0.91 | 0.00 | -0.64 | 12/3/2024 10:58:58 AM EST | |||
| 1,670.00 | 81.00 | 91.00 | % | 0 | 0 | 0.25 | 0.88 | 0.00 | -0.71 | 12/3/2024 10:58:58 AM EST | |||
| 1,680.00 | 72.00 | 82.00 | 29.32 | 0.00 | 0.00% | 0 | 2 | 0.24 | 0.87 | 0.00 | -0.72 | 11/11/2024 | 12/3/2024 10:58:58 AM EST |
| 1,690.00 | 63.00 | 73.00 | 101.50 | 0.00 | 0.00% | 0 | 0 | 0.14 | 0.84 | 0.00 | -0.75 | 11/27/2024 | 12/3/2024 10:58:58 AM EST |
| 1,700.00 | 55.00 | 65.00 | 111.80 | 0.00 | 0.00% | 0 | 2 | 0.15 | 0.83 | 0.00 | -0.71 | 11/27/2024 | 12/3/2024 10:58:58 AM EST |
| 1,710.00 | 47.00 | 57.00 | 100.85 | 0.00 | 0.00% | 0 | 8 | 0.15 | 0.81 | 0.00 | -0.71 | 11/27/2024 | 12/3/2024 10:58:58 AM EST |
| 1,720.00 | 39.20 | 49.00 | 55.87 | 0.00 | 0.00% | 0 | 3 | 0.15 | 0.77 | 0.01 | -0.73 | 12/2/2024 | 12/3/2024 10:58:58 AM EST |
| 1,740.00 | 26.10 | 36.00 | 45.30 | 0.00 | 0.00% | 0 | 7 | 0.15 | 0.66 | 0.01 | -0.78 | 11/25/2024 | 12/3/2024 10:58:58 AM EST |
| 1,760.00 | 15.10 | 25.00 | 34.70 | 0.00 | 0.00% | 0 | 2 | 0.16 | 0.51 | 0.01 | -0.80 | 12/2/2024 | 12/3/2024 10:58:58 AM EST |
| 1,780.00 | 7.10 | 17.00 | 45.55 | 0.00 | 0.00% | 0 | 1 | 0.15 | 0.38 | 0.01 | -0.74 | 11/27/2024 | 12/3/2024 10:58:58 AM EST |
| 1,800.00 | 2.00 | 12.00 | % | 0 | 0 | 0.14 | 0.26 | 0.01 | -0.63 | 12/3/2024 10:58:58 AM EST | |||
| 1,820.00 | 0.10 | 10.00 | % | 0 | 0 | 0.13 | 0.18 | 0.00 | -0.52 | 12/3/2024 10:58:58 AM EST | |||
| 1,840.00 | 0.05 | 10.00 | 10.50 | 0.00 | 0.00% | 0 | 2 | 0.16 | 0.11 | 0.00 | -0.38 | 11/29/2024 | 12/3/2024 10:58:58 AM EST |
| 1,860.00 | 0.05 | 10.00 | 8.00 | 0.00 | 0.00% | 0 | 2 | 0.18 | 0.07 | 0.00 | -0.26 | 11/27/2024 | 12/3/2024 10:58:58 AM EST |
| 1,880.00 | 0.00 | 4.80 | 6.04 | 0.00 | 0.00% | 0 | 1 | 0.24 | 0.03 | 0.00 | -0.13 | 11/27/2024 | 12/3/2024 10:58:58 AM EST |
| 1,900.00 | 0.00 | 4.80 | 5.18 | 0.00 | 0.00% | 0 | 1 | 0.27 | 0.01 | 0.00 | -0.07 | 11/29/2024 | 12/3/2024 10:58:58 AM EST |
| 1,920.00 | 0.00 | 4.80 | % | 0 | 0 | 0.30 | 0.01 | 0.00 | -0.04 | 12/3/2024 10:58:58 AM EST | |||
| 1,940.00 | 0.00 | 4.80 | 3.00 | 0.00 | 0.00% | 0 | 2 | 0.32 | 0.00 | 0.00 | -0.02 | 12/2/2024 | 12/3/2024 10:58:58 AM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1,220.00 | 0.00 | 4.80 | % | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 12/3/2024 10:58:58 AM EST | |||
| 1,240.00 | 0.00 | 4.80 | % | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 12/3/2024 10:58:58 AM EST | |||
| 1,260.00 | 0.00 | 4.80 | % | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 12/3/2024 10:58:58 AM EST | |||
| 1,280.00 | 0.00 | 2.85 | 1.40 | 0.00 | 0.00% | 0 | 2 | 0.78 | 0.00 | 0.00 | 0.00 | 11/29/2024 | 12/3/2024 10:58:58 AM EST |
| 1,300.00 | 0.00 | 4.80 | % | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 12/3/2024 10:58:58 AM EST | |||
| 1,320.00 | 0.00 | 4.80 | % | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 12/3/2024 10:58:58 AM EST | |||
| 1,340.00 | 0.00 | 4.80 | 3.90 | 0.00 | 0.00% | 0 | 1 | 0.75 | 0.00 | 0.00 | 0.00 | 10/28/2024 | 12/3/2024 10:58:58 AM EST |
| 1,360.00 | 0.00 | 4.80 | 5.10 | 0.00 | 0.00% | 0 | 3 | 0.72 | 0.00 | 0.00 | 0.00 | 10/28/2024 | 12/3/2024 10:58:58 AM EST |
| 1,380.00 | 0.00 | 4.80 | % | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 12/3/2024 10:58:58 AM EST | |||
| 1,400.00 | 0.00 | 3.50 | 6.42 | 0.00 | 0.00% | 0 | 1 | 0.61 | 0.00 | 0.00 | 0.00 | 10/31/2024 | 12/3/2024 10:58:58 AM EST |
| 1,420.00 | 0.00 | 4.80 | % | 0 | 0 | 0.62 | 0.00 | 0.00 | 0.00 | 12/3/2024 10:58:58 AM EST | |||
| 1,430.00 | 0.00 | 4.80 | % | 0 | 0 | 0.60 | 0.00 | 0.00 | 0.00 | 12/3/2024 10:58:58 AM EST | |||
| 1,440.00 | 0.00 | 4.80 | 10.00 | 0.00 | 0.00% | 0 | 1 | 0.58 | 0.00 | 0.00 | 0.00 | 10/22/2024 | 12/3/2024 10:58:58 AM EST |
| 1,450.00 | 0.00 | 4.80 | 11.00 | 0.00 | 0.00% | 0 | 1 | 0.57 | 0.00 | 0.00 | 0.00 | 10/22/2024 | 12/3/2024 10:58:58 AM EST |
| 1,460.00 | 0.00 | 4.80 | % | 0 | 0 | 0.55 | 0.00 | 0.00 | 0.00 | 12/3/2024 10:58:58 AM EST | |||
| 1,470.00 | 0.00 | 4.80 | % | 0 | 0 | 0.53 | 0.00 | 0.00 | 0.00 | 12/3/2024 10:58:58 AM EST | |||
| 1,480.00 | 0.00 | 4.80 | % | 0 | 0 | 0.52 | 0.00 | 0.00 | 0.00 | 12/3/2024 10:58:58 AM EST | |||
| 1,490.00 | 0.00 | 4.80 | % | 0 | 0 | 0.50 | 0.00 | 0.00 | -0.01 | 12/3/2024 10:58:58 AM EST | |||
| 1,500.00 | 0.00 | 4.80 | % | 0 | 0 | 0.49 | 0.00 | 0.00 | -0.01 | 12/3/2024 10:58:58 AM EST | |||
| 1,510.00 | 0.00 | 4.80 | 4.03 | 0.00 | 0.00% | 0 | 1 | 0.47 | 0.00 | 0.00 | -0.02 | 11/7/2024 | 12/3/2024 10:58:58 AM EST |
| 1,520.00 | 0.00 | 4.80 | % | 0 | 0 | 0.45 | 0.00 | 0.00 | -0.02 | 12/3/2024 10:58:58 AM EST | |||
| 1,530.00 | 0.00 | 4.80 | % | 0 | 0 | 0.44 | 0.00 | 0.00 | -0.03 | 12/3/2024 10:58:58 AM EST | |||
| 1,540.00 | 0.00 | 4.80 | 34.00 | 0.00 | 0.00% | 0 | 2 | 0.42 | 0.00 | 0.00 | -0.05 | 10/31/2024 | 12/3/2024 10:58:58 AM EST |
| 1,550.00 | 0.00 | 4.80 | % | 0 | 0 | 0.40 | 0.00 | 0.00 | -0.07 | 12/3/2024 10:58:58 AM EST | |||
| 1,560.00 | 0.00 | 4.80 | % | 0 | 0 | 0.39 | 0.00 | 0.00 | -0.11 | 12/3/2024 10:58:58 AM EST | |||
| 1,570.00 | 0.00 | 4.80 | 0.75 | -7.35 | -90.75% | 1 | 5 | 0.37 | -0.01 | 0.00 | -0.15 | 12/3/2024 | 12/3/2024 10:58:58 AM EST |
| 1,580.00 | 0.00 | 4.80 | 16.40 | 0.00 | 0.00% | 0 | 1 | 0.36 | -0.01 | 0.00 | -0.21 | 11/6/2024 | 12/3/2024 10:58:58 AM EST |
| 1,590.00 | 0.00 | 4.80 | 46.30 | 0.00 | 0.00% | 0 | 3 | 0.34 | -0.01 | 0.00 | -0.27 | 10/24/2024 | 12/3/2024 10:58:58 AM EST |
| 1,600.00 | 0.05 | 9.90 | 13.00 | 0.00 | 0.00% | 0 | 3 | 0.28 | -0.03 | 0.00 | -0.42 | 11/12/2024 | 12/3/2024 10:58:58 AM EST |
| 1,610.00 | 0.05 | 10.00 | 5.00 | 0.00 | 0.00% | 0 | 1 | 0.27 | -0.03 | 0.00 | -0.45 | 11/18/2024 | 12/3/2024 10:58:58 AM EST |
| 1,620.00 | 0.05 | 10.00 | 25.00 | 0.00 | 0.00% | 0 | 2 | 0.25 | -0.04 | 0.00 | -0.48 | 11/6/2024 | 12/3/2024 10:58:58 AM EST |
| 1,630.00 | 0.05 | 10.00 | 8.45 | 0.00 | 0.00% | 0 | 2 | 0.24 | -0.05 | 0.00 | -0.52 | 11/18/2024 | 12/3/2024 10:58:58 AM EST |
| 1,640.00 | 0.05 | 10.00 | 16.00 | 0.00 | 0.00% | 0 | 3 | 0.22 | -0.06 | 0.00 | -0.56 | 11/19/2024 | 12/3/2024 10:58:58 AM EST |
| 1,650.00 | 0.05 | 10.00 | 19.00 | 0.00 | 0.00% | 0 | 4 | 0.21 | -0.08 | 0.00 | -0.60 | 11/19/2024 | 12/3/2024 10:58:58 AM EST |
| 1,660.00 | 0.05 | 10.00 | % | 0 | 0 | 0.20 | -0.09 | 0.00 | -0.64 | 12/3/2024 10:58:58 AM EST | |||
| 1,670.00 | 0.05 | 8.40 | % | 0 | 0 | 0.17 | -0.12 | 0.00 | -0.71 | 12/3/2024 10:58:58 AM EST | |||
| 1,680.00 | 0.05 | 10.00 | 32.60 | 0.00 | 0.00% | 0 | 2 | 0.17 | -0.13 | 0.00 | -0.72 | 11/19/2024 | 12/3/2024 10:58:58 AM EST |
| 1,690.00 | 1.00 | 11.00 | % | 0 | 0 | 0.15 | -0.16 | 0.00 | -0.75 | 12/3/2024 10:58:58 AM EST | |||
| 1,700.00 | 3.00 | 13.00 | 35.00 | 0.00 | 0.00% | 0 | 2 | 0.17 | -0.17 | 0.00 | -0.71 | 11/19/2024 | 12/3/2024 10:58:58 AM EST |
| 1,710.00 | 5.10 | 15.00 | 4.51 | 0.00 | 0.00% | 0 | 1 | 0.17 | -0.19 | 0.00 | -0.71 | 11/29/2024 | 12/3/2024 10:58:58 AM EST |
| 1,720.00 | 7.20 | 17.00 | % | 0 | 0 | 0.16 | -0.23 | 0.01 | -0.73 | 12/3/2024 10:58:58 AM EST | |||
| 1,740.00 | 14.10 | 24.00 | 17.50 | 0.00 | 0.00% | 0 | 6 | 0.17 | -0.34 | 0.01 | -0.78 | 11/25/2024 | 12/3/2024 10:58:58 AM EST |
| 1,760.00 | 23.20 | 33.00 | 12.51 | 0.00 | 0.00% | 0 | 1 | 0.16 | -0.49 | 0.01 | -0.80 | 11/29/2024 | 12/3/2024 10:58:58 AM EST |
| 1,780.00 | 35.00 | 45.00 | % | 0 | 0 | 0.16 | -0.62 | 0.01 | -0.74 | 12/3/2024 10:58:58 AM EST | |||
| 1,800.00 | 50.20 | 60.00 | 28.00 | 0.00 | 0.00% | 0 | 11 | 0.20 | -0.74 | 0.01 | -0.63 | 11/27/2024 | 12/3/2024 10:58:58 AM EST |
| 1,820.00 | 68.90 | 78.00 | % | 0 | 0 | 0.20 | -0.82 | 0.00 | -0.52 | 12/3/2024 10:58:58 AM EST | |||
| 1,840.00 | 88.00 | 98.00 | % | 0 | 0 | 0.23 | -0.89 | 0.00 | -0.38 | 12/3/2024 10:58:58 AM EST | |||
| 1,860.00 | 105.00 | 120.00 | % | 0 | 0 | 0.26 | -0.93 | 0.00 | -0.26 | 12/3/2024 10:58:58 AM EST | |||
| 1,880.00 | 125.00 | 140.90 | % | 0 | 0 | 0.32 | -0.97 | 0.00 | -0.13 | 12/3/2024 10:58:58 AM EST | |||
| 1,900.00 | 145.00 | 160.90 | % | 0 | 0 | 0.35 | -0.99 | 0.00 | -0.07 | 12/3/2024 10:58:58 AM EST | |||
| 1,920.00 | 165.00 | 180.90 | % | 0 | 0 | 0.38 | -0.99 | 0.00 | -0.04 | 12/3/2024 10:58:58 AM EST | |||
| 1,940.00 | 185.00 | 200.90 | % | 0 | 0 | 0.40 | -1.00 | 0.00 | -0.02 | 12/3/2024 10:58:58 AM EST |