NYSE - Nasdaq Real Time Price USD
Markel Group Inc. (MKL)
1,877.45
+3.02
+(0.16%)
At close: May 7 at 4:00:02 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MKL250516C01400000 | 4/9/2025 1:26 PM | 1400 | 378.00 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 0.00% |
| MKL250516C01440000 | 4/9/2025 1:26 PM | 1440 | 340.00 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 0.00% |
| MKL250516C01500000 | 4/9/2025 1:20 PM | 1500 | 264.00 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 0.00% |
| MKL250516C01520000 | 5/2/2025 9:38 AM | 1520 | 332.00 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| MKL250516C01540000 | 4/9/2025 1:20 PM | 1540 | 230.00 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 0.00% |
| MKL250516C01560000 | 4/17/2025 11:57 AM | 1560 | 232.00 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 0.00% |
| MKL250516C01580000 | 4/9/2025 1:26 PM | 1580 | 216.00 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 0.00% |
| MKL250516C01600000 | 4/17/2025 11:59 AM | 1600 | 193.00 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 0.00% |
| MKL250516C01620000 | 4/8/2025 2:30 PM | 1620 | 147.00 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| MKL250516C01660000 | 4/11/2025 11:03 AM | 1660 | 144.10 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 0.00% |
| MKL250516C01680000 | 4/9/2025 1:26 PM | 1680 | 138.00 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 0.00% |
| MKL250516C01700000 | 4/9/2025 1:19 PM | 1700 | 95.00 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 0.00% |
| MKL250516C01710000 | 4/4/2025 9:54 AM | 1710 | 117.40 | 165.40 | 179.00 | 0.00 | 0.00% | 1 | 1 | 55.86% |
| MKL250516C01740000 | 5/2/2025 12:55 PM | 1740 | 147.45 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| MKL250516C01750000 | 5/2/2025 12:55 PM | 1750 | 137.80 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| MKL250516C01760000 | 5/6/2025 11:54 AM | 1760 | 122.00 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| MKL250516C01780000 | 4/11/2025 11:00 AM | 1780 | 72.00 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 0.00% |
| MKL250516C01790000 | 4/11/2025 11:00 AM | 1790 | 67.00 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 0.00% |
| MKL250516C01800000 | 5/7/2025 11:42 AM | 1800 | 90.00 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| MKL250516C01810000 | 5/2/2025 10:23 AM | 1810 | 61.00 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| MKL250516C01820000 | 4/21/2025 1:14 PM | 1820 | 22.75 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 0.00% |
| MKL250516C01830000 | 5/2/2025 10:23 AM | 1830 | 47.00 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| MKL250516C01840000 | 5/2/2025 12:55 PM | 1840 | 61.50 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 0.00% |
| MKL250516C01850000 | 5/6/2025 9:49 AM | 1850 | 35.30 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| MKL250516C01860000 | 5/1/2025 2:33 PM | 1860 | 17.00 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 0.00% |
| MKL250516C01870000 | 4/22/2025 11:34 AM | 1870 | 17.50 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 0.00% |
| MKL250516C01880000 | 5/7/2025 11:40 AM | 1880 | 29.00 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.20% |
| MKL250516C01890000 | 5/2/2025 10:45 AM | 1890 | 18.10 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 0 | 0.78% |
| MKL250516C01900000 | 5/5/2025 10:36 AM | 1900 | 18.00 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 1.56% |
| MKL250516C01910000 | 5/2/2025 10:45 AM | 1910 | 11.00 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 3.13% |
| MKL250516C01920000 | 4/14/2025 11:51 AM | 1920 | 20.33 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 3.13% |
| MKL250516C01930000 | 4/14/2025 11:51 AM | 1930 | 17.50 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 3.13% |
| MKL250516C01940000 | 4/14/2025 11:51 AM | 1940 | 15.76 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 3.13% |
| MKL250516C01950000 | 5/2/2025 12:27 PM | 1950 | 5.00 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 6.25% |
| MKL250516C01960000 | 4/30/2025 9:30 AM | 1960 | 4.80 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 6.25% |
| MKL250516C01970000 | 4/4/2025 11:35 AM | 1970 | 8.75 | 0.05 | 10.00 | 0.00 | 0.00% | 1 | 2 | 33.64% |
| MKL250516C01990000 | 4/23/2025 9:46 AM | 1990 | 6.80 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 6.25% |
| MKL250516C02000000 | 3/24/2025 1:18 PM | 2000 | 17.10 | 0.05 | 10.00 | 0.00 | 0.00% | - | 1 | 39.99% |
| MKL250516C02040000 | 4/7/2025 11:09 AM | 2040 | 1.50 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 12.50% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MKL250516P01040000 | 4/8/2025 1:48 PM | 1040 | 4.70 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 50.00% |
| MKL250516P01360000 | 4/25/2025 3:57 PM | 1360 | 1.35 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 50.00% |
| MKL250516P01380000 | 4/8/2025 1:48 PM | 1380 | 17.60 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 25.00% |
| MKL250516P01400000 | 4/21/2025 10:44 AM | 1400 | 3.00 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 25.00% |
| MKL250516P01480000 | 5/7/2025 2:20 PM | 1480 | 0.10 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 25.00% |
| MKL250516P01500000 | 4/21/2025 11:40 AM | 1500 | 10.00 | 0.00 | 0.00 | 0.00 | 0.00% | 4 | 0 | 25.00% |
| MKL250516P01520000 | 4/8/2025 12:01 PM | 1520 | 21.95 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 25.00% |
| MKL250516P01560000 | 4/21/2025 10:43 AM | 1560 | 13.00 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 25.00% |
| MKL250516P01580000 | 5/6/2025 9:30 AM | 1580 | 0.30 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 25.00% |
| MKL250516P01600000 | 4/23/2025 1:45 PM | 1600 | 10.05 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 25.00% |
| MKL250516P01620000 | 4/29/2025 3:48 PM | 1620 | 6.46 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 12.50% |
| MKL250516P01640000 | 4/7/2025 1:35 PM | 1640 | 75.20 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 12.50% |
| MKL250516P01660000 | 4/25/2025 10:51 AM | 1660 | 14.50 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 12.50% |
| MKL250516P01680000 | 5/1/2025 1:48 PM | 1680 | 6.30 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 12.50% |
| MKL250516P01700000 | 5/1/2025 10:29 AM | 1700 | 6.00 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 12.50% |
| MKL250516P01710000 | 3/26/2025 3:58 PM | 1710 | 16.78 | 17.00 | 26.90 | 0.00 | 0.00% | - | 1 | 70.39% |
| MKL250516P01720000 | 4/14/2025 12:47 PM | 1720 | 45.00 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 12.50% |
| MKL250516P01740000 | 4/21/2025 10:49 AM | 1740 | 58.00 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 12.50% |
| MKL250516P01750000 | 5/7/2025 12:22 PM | 1750 | 5.00 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 6.25% |
| MKL250516P01760000 | 4/21/2025 9:30 AM | 1760 | 57.90 | 0.00 | 0.00 | 0.00 | 0.00% | 20 | 0 | 6.25% |
| MKL250516P01780000 | 4/24/2025 1:46 PM | 1780 | 41.25 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 6.25% |
| MKL250516P01800000 | 5/5/2025 10:05 AM | 1800 | 7.50 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 6.25% |
| MKL250516P01810000 | 4/30/2025 2:41 PM | 1810 | 59.75 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 6.25% |
| MKL250516P01820000 | 4/30/2025 2:41 PM | 1820 | 64.95 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 3.13% |
| MKL250516P01840000 | 5/2/2025 10:58 AM | 1840 | 20.40 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 3.13% |
| MKL250516P01850000 | 5/7/2025 9:30 AM | 1850 | 15.70 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 1.56% |
| MKL250516P01860000 | 4/14/2025 10:49 AM | 1860 | 103.00 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 1.56% |
| MKL250516P01870000 | 5/6/2025 10:14 AM | 1870 | 23.16 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 0.78% |
| MKL250516P01900000 | 5/1/2025 9:35 AM | 1900 | 107.00 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 0.00% |
| MKL250516P01920000 | 5/1/2025 9:35 AM | 1920 | 128.00 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 0.00% |
| MKL250516P01950000 | 5/2/2025 9:45 AM | 1950 | 95.00 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
Related Tickers
KNSL Kinsale Capital Group, Inc.
460.09
+0.40%
FRFHF Fairfax Financial Holdings Limited
1,611.19
-0.11%
FFH.TO Fairfax Financial Holdings Limited
2,231.02
+1.64%
WRB W. R. Berkley Corporation
73.08
+0.58%
CB Chubb Limited
290.43
+0.49%
L Loews Corporation
87.83
+1.21%
PGR The Progressive Corporation
286.38
+0.96%
WTM White Mountains Insurance Group, Ltd.
1,785.99
+0.37%
ALL The Allstate Corporation
204.07
+0.99%
TRV The Travelers Companies, Inc.
268.86
+0.30%