$1774.64
-1.69-0.1%
In chiusura: Sep 21, 5:00 PM EST
$1774.64
N/A
Post-mercato: 4:02 PM EST
Markel Group Inc Catena di Opzioni
MKLNYSE
Markel Group Options
View Markel Group (MKL) options chain, put/call ratios, volume and open interest data.
P/C Ratio (Vol)
0.07
P/C Ratio (OI)
0.31
Volume vs. Open Interest by Strike
Volume by Expiration
Ultimo prezzo
Variazione
Bid
Ask
Volume
Open interest
Strike
Strike
Strike
Ultimo prezzo
Variazione
Bid
Ask
Volume
Open interest
Last Price-
Change
-
Bid491.4
Ask510
volume0
Intrest0
Strike
1280
1280
Last Price-
Change
-
Bid-
Ask20
volume0
Intrest0
Last Price-
Change
-
Bid471.4
Ask490
volume0
Intrest0
Strike
1300
1300
Last Price-
Change
-
Bid-
Ask20
volume0
Intrest0
Last Price-
Change
-
Bid451.4
Ask470
volume0
Intrest0
Strike
1320
1320
Last Price-
Change
-
Bid-
Ask20
volume0
Intrest0
Last Price500.2Apr 29, 2026
Change
-0%
Bid431.4
Ask450
volume0
Intrest1
Strike
1340
1340
Last Price8Apr 29, 2026
Change
-0%
Bid-
Ask20
volume0
Intrest1
Last Price-
Change
-
Bid412.7
Ask430
volume0
Intrest0
Strike
1360
1360
Last Price-
Change
-
Bid-
Ask20
volume0
Intrest0
Last Price-
Change
-
Bid392.7
Ask410
volume0
Intrest0
Strike
1380
1380
Last Price-
Change
-
Bid-
Ask20
volume0
Intrest0
Last Price444.9Apr 29, 2026
Change
-0%
Bid372.7
Ask390
volume0
Intrest1
Strike
1400
1400
Last Price-
Change
-
Bid-
Ask20
volume0
Intrest0
Last Price-
Change
-
Bid352.7
Ask370
volume0
Intrest0
Strike
1420
1420
Last Price12.48Apr 29, 2026
Change
-0%
Bid-
Ask20
volume0
Intrest1
Last Price-
Change
-
Bid332.7
Ask350
volume0
Intrest0
Strike
1440
1440
Last Price14.9Mar 31, 2026
Change
-0%
Bid-
Ask20
volume0
Intrest0
Last Price-
Change
-
Bid312.7
Ask330
volume0
Intrest0
Strike
1460
1460
Last Price-
Change
-
Bid-
Ask20
volume0
Intrest0
Last Price-
Change
-
Bid292.7
Ask310
volume0
Intrest0
Strike
1480
1480
Last Price-
Change
-
Bid-
Ask20
volume0
Intrest0
Last Price-
Change
-
Bid272.7
Ask290
volume0
Intrest0
Strike
1500
1500
Last Price16May 06, 2026
Change
-0%
Bid-
Ask20
volume0
Intrest1
Last Price456.2Jun 29, 2026
Change
-0%
Bid252.8
Ask270
volume0
Intrest1
Strike
1520
1520
Last Price-
Change
-
Bid-
Ask20
volume0
Intrest0
Last Price-
Change
-
Bid232.7
Ask250
volume0
Intrest0
Strike
1540
1540
Last Price-
Change
-
Bid-
Ask20
volume0
Intrest0
Last Price418.3Jun 29, 2026
Change
-0%
Bid213.4
Ask230
volume0
Intrest1
Strike
1560
1560
Last Price25May 01, 2026
Change
-0%
Bid-
Ask20
volume0
Intrest2
Last Price-
Change
-
Bid193.5
Ask210
volume0
Intrest0
Strike
1580
1580
Last Price-
Change
-
Bid-
Ask20
volume0
Intrest0
Last Price-
Change
-
Bid173.4
Ask190
volume0
Intrest0
Strike
1600
1600
Last Price5.5Jul 17, 2026
Change
-0%
Bid-
Ask20
volume0
Intrest2
Last Price176.6Sep 16, 2026
Change
-0%
Bid153.4
Ask170
volume0
Intrest1
Strike
1620
1620
Last Price25.1May 20, 2026
Change
-0%
Bid-
Ask20
volume0
Intrest0
Last Price-
Change
-
Bid134.7
Ask152
volume0
Intrest0
Strike
1640
1640
Last Price-
Change
-
Bid-
Ask20
volume0
Intrest0
Last Price-
Change
-
Bid114.8
Ask132
volume0
Intrest0
Strike
1660
1660
Last Price-
Change
-
Bid-
Ask20
volume0
Intrest0
Last Price-
Change
-
Bid97.5
Ask113.2
volume0
Intrest0
Strike
1680
1680
Last Price6.3Sep 08, 2026
Change
-0%
Bid2.6
Ask7.6
volume0
Intrest19
Last Price167.3Jun 02, 2026
Change
-0%
Bid81.3
Ask95.4
volume0
Intrest1
Strike
1700
1700
Last Price11.65Sep 08, 2026
Change
-0%
Bid0.1
Ask20
volume0
Intrest21
Last Price232Jul 30, 2026
Change
-0%
Bid62.8
Ask78
volume0
Intrest1
Strike
1720
1720
Last Price8.5Sep 21, 2026
Change
0.88.6%
Bid6.5
Ask19.7
volume12
Intrest43
Last Price-
Change
-
Bid47.7
Ask63.8
volume0
Intrest0
Strike
1740
1740
Last Price47.5May 22, 2026
Change
-0%
Bid4.8
Ask14.1
volume0
Intrest0
Last Price200Jul 30, 2026
Change
-0%
Bid34.6
Ask50
volume0
Intrest2
Strike
1760
1760
Last Price18Sep 18, 2026
Change
-0%
Bid10.1
Ask20.9
volume0
Intrest13
Last Price-
Change
-
Bid26.8
Ask30.7
volume0
Intrest0
Strike
1780
1780
Last Price33Sep 11, 2026
Change
-0%
Bid21.3
Ask30.3
volume0
Intrest8
Last Price22.17Sep 21, 2026
Change
42.6365.79%
Bid17.1
Ask24.4
volume7
Intrest1
Strike
1800
1800
Last Price26.3Sep 02, 2026
Change
-0%
Bid30.6
Ask43.6
volume0
Intrest4
Last Price15.67Sep 21, 2026
Change
1.589.16%
Bid12.5
Ask17.9
volume3
Intrest3
Strike
1820
1820
Last Price54.45Sep 11, 2026
Change
-0%
Bid44.1
Ask59.9
volume0
Intrest3
Last Price11.5Sep 21, 2026
Change
0.252.13%
Bid7.8
Ask18.4
volume3
Intrest1
Strike
1840
1840
Last Price42.8Aug 05, 2026
Change
-0%
Bid60
Ask74.5
volume0
Intrest3
Last Price7Sep 21, 2026
Change
222.22%
Bid1.65
Ask10.5
volume1
Intrest3
Strike
1860
1860
Last Price73.96Aug 17, 2026
Change
-0%
Bid78
Ask93.5
volume0
Intrest0
Last Price19.7Aug 20, 2026
Change
-0%
Bid-
Ask20
volume0
Intrest6
Strike
1880
1880
Last Price59Sep 03, 2026
Change
-0%
Bid96
Ask111.4
volume0
Intrest4
Last Price16Aug 26, 2026
Change
-0%
Bid1.1
Ask5.5
volume0
Intrest7
Strike
1900
1900
Last Price61.8Jul 15, 2026
Change
-0%
Bid116
Ask130.7
volume0
Intrest1
Last Price5.96Sep 21, 2026
Change
19.3976.49%
Bid0.65
Ask5.4
volume43
Intrest29
Strike
1920
1920
Last Price51Jul 17, 2026
Change
-0%
Bid136
Ask150.7
volume0
Intrest0
Last Price8.23Sep 21, 2026
Change
15.6765.56%
Bid0.25
Ask8.2
volume7
Intrest43
Strike
1940
1940
Last Price43.53Jul 27, 2026
Change
-0%
Bid156
Ask171.4
volume0
Intrest0
Last Price11Aug 17, 2026
Change
-0%
Bid-
Ask20
volume0
Intrest2
Strike
1960
1960
Last Price120Sep 03, 2026
Change
-0%
Bid176
Ask193.4
volume0
Intrest0
Last Price27.25Aug 07, 2026
Change
-0%
Bid-
Ask20
volume0
Intrest4
Strike
1970
1970
Last Price-
Change
-
Bid186
Ask203.4
volume0
Intrest0
Last Price1.65Sep 21, 2026
Change
2.5560.71%
Bid-
Ask6
volume22
Intrest18
Strike
1980
1980
Last Price182Aug 21, 2026
Change
-0%
Bid196
Ask213.4
volume0
Intrest0
Last Price6.28Sep 21, 2026
Change
26.0280.56%
Bid-
Ask5.7
volume10
Intrest22
Strike
1990
1990
Last Price120Jul 30, 2026
Change
-0%
Bid206
Ask221.5
volume0
Intrest0
Last Price12Aug 13, 2026
Change
-0%
Bid-
Ask20
volume0
Intrest35
Strike
2000
2000
Last Price175.3Aug 18, 2026
Change
-0%
Bid216
Ask231.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask20
volume0
Intrest0
Strike
2010
2010
Last Price-
Change
-
Bid226
Ask241.5
volume0
Intrest0
Last Price3.25Sep 03, 2026
Change
-0%
Bid-
Ask20
volume0
Intrest2
Strike
2020
2020
Last Price-
Change
-
Bid236
Ask251.4
volume0
Intrest0
Last Price34Jun 18, 2026
Change
-0%
Bid-
Ask20
volume0
Intrest15
Strike
2030
2030
Last Price-
Change
-
Bid246
Ask263.4
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask20
volume0
Intrest0
Strike
2040
2040
Last Price-
Change
-
Bid256
Ask273.4
volume0
Intrest0
Last Price1.05Aug 21, 2026
Change
-0%
Bid-
Ask20
volume0
Intrest20
Strike
2050
2050
Last Price-
Change
-
Bid266
Ask283.4
volume0
Intrest0
Last Price19.2Apr 29, 2026
Change
-0%
Bid-
Ask20
volume0
Intrest1
Strike
2060
2060
Last Price-
Change
-
Bid276
Ask293.4
volume0
Intrest0
Last Price38.43Jun 24, 2026
Change
-0%
Bid-
Ask20
volume0
Intrest0
Strike
2070
2070
Last Price-
Change
-
Bid286
Ask303.4
volume0
Intrest0
Last Price11.9Aug 03, 2026
Change
-0%
Bid-
Ask20
volume0
Intrest0
Strike
2080
2080
Last Price-
Change
-
Bid296
Ask313.4
volume0
Intrest0
Last Price10.29Sep 15, 2026
Change
-0%
Bid-
Ask20
volume0
Intrest30
Strike
2090
2090
Last Price-
Change
-
Bid306
Ask323.4
volume0
Intrest0
Last Price2.78Aug 24, 2026
Change
-0%
Bid-
Ask20
volume0
Intrest4
Strike
2100
2100
Last Price-
Change
-
Bid316
Ask331.4
volume0
Intrest0
Last Price2.92Aug 24, 2026
Change
-0%
Bid-
Ask20
volume0
Intrest6
Strike
2110
2110
Last Price-
Change
-
Bid326
Ask340.7
volume0
Intrest0
Last Price5.06Aug 24, 2026
Change
-0%
Bid-
Ask20
volume0
Intrest0
Strike
2120
2120
Last Price-
Change
-
Bid336
Ask353.4
volume0
Intrest0
Last Price4.74Aug 24, 2026
Change
-0%
Bid-
Ask20
volume0
Intrest10
Strike
2130
2130
Last Price-
Change
-
Bid346
Ask363.4
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask20
volume0
Intrest0
Strike
2140
2140
Last Price-
Change
-
Bid356
Ask373.4
volume0
Intrest0
Last Price27Jul 06, 2026
Change
-0%
Bid-
Ask20
volume0
Intrest1
Strike
2150
2150
Last Price-
Change
-
Bid366
Ask383.4
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask20
volume0
Intrest0
Strike
2160
2160
Last Price-
Change
-
Bid376
Ask391.4
volume0
Intrest0
Last Price43.2Mar 31, 2026
Change
-0%
Bid-
Ask20
volume0
Intrest10
Strike
2170
2170
Last Price-
Change
-
Bid386
Ask403.4
volume0
Intrest0
Last Price3.6Jun 08, 2026
Change
-0%
Bid-
Ask20
volume0
Intrest13
Strike
2180
2180
Last Price-
Change
-
Bid396
Ask413.4
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask20
volume0
Intrest0
Strike
2190
2190
Last Price-
Change
-
Bid406
Ask423.4
volume0
Intrest0
Last Price29.9Jul 28, 2026
Change
-0%
Bid-
Ask20
volume0
Intrest15
Strike
2200
2200
Last Price-
Change
-
Bid416
Ask433.4
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask20
volume0
Intrest0
Strike
2210
2210
Last Price-
Change
-
Bid426
Ask443.4
volume0
Intrest0
Last Price2.67Jul 30, 2026
Change
-0%
Bid-
Ask20
volume0
Intrest1
Strike
2220
2220
Last Price-
Change
-
Bid436
Ask453.4
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask20
volume0
Intrest0
Strike
2230
2230
Last Price-
Change
-
Bid446
Ask460.7
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask20
volume0
Intrest0
Strike
2240
2240
Last Price-
Change
-
Bid456
Ask473.4
volume0
Intrest0
Last Price5May 29, 2026
Change
-0%
Bid-
Ask20
volume0
Intrest1
Strike
2260
2260
Last Price-
Change
-
Bid476
Ask493.4
volume0
Intrest0
Last Price5.88May 18, 2026
Change
-0%
Bid-
Ask20
volume0
Intrest2
Strike
2280
2280
Last Price-
Change
-
Bid496
Ask513.4
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask20
volume0
Intrest0
Strike
2300
2300
Last Price-
Change
-
Bid516
Ask531.4
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask20
volume0
Intrest0
Strike
2320
2320
Last Price-
Change
-
Bid536
Ask551.4
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask20
volume0
Intrest0
Strike
2340
2340
Last Price-
Change
-
Bid556
Ask573.4
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask20
volume0
Intrest0
Strike
2360
2360
Last Price-
Change
-
Bid576
Ask593.4
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask20
volume0
Intrest0
Strike
2380
2380
Last Price-
Change
-
Bid596
Ask613.4
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask20
volume0
Intrest0
Strike
2400
2400
Last Price-
Change
-
Bid616
Ask633.4
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask20
volume0
Intrest0
Strike
2420
2420
Last Price-
Change
-
Bid636
Ask653.4
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask20
volume0
Intrest0
Strike
2440
2440
Last Price-
Change
-
Bid656
Ask673.4
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask20
volume0
Intrest0
Strike
2460
2460
Last Price-
Change
-
Bid676
Ask693.4
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask20
volume0
Intrest0
Strike
2480
2480
Last Price-
Change
-
Bid696
Ask713.4
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask20
volume0
Intrest0
Strike
2500
2500
Last Price-
Change
-
Bid716
Ask733.4
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask20
volume0
Intrest0
Strike
2600
2600
Last Price-
Change
-
Bid816
Ask831.5
volume0
Intrest0