$1795.04
-20.05-1.1%
al cierre: Aug 19, 5:00 PM EST
$1795.04
-20.05-1.1%
After hour: 4:00 PM EST
Markel Group Inc Cadena de Opciones
MKLNYSE
Markel Group Options
View Markel Group (MKL) options chain, put/call ratios, volume and open interest data.
P/C Ratio (Vol)
19.00
P/C Ratio (OI)
0.42
Volume vs. Open Interest by Strike
Volume by Expiration
Último precio
Cambio
Oferta
Venta
Volumen
Interés abierto
Strike
Strike
Strike
Último precio
Cambio
Oferta
Venta
Volumen
Interés abierto
Last Price-
Change
-
Bid208
Ask226
volume0
Intrest0
Strike
1580
1580
Last Price-
Change
-
Bid-
Ask15.1
volume0
Intrest0
Last Price-
Change
-
Bid188
Ask206
volume0
Intrest0
Strike
1600
1600
Last Price-
Change
-
Bid-
Ask20
volume0
Intrest0
Last Price336.05Jul 16, 2026
Change
-0%
Bid168
Ask186
volume0
Intrest1
Strike
1620
1620
Last Price-
Change
-
Bid-
Ask20
volume0
Intrest0
Last Price-
Change
-
Bid148
Ask166.4
volume0
Intrest0
Strike
1640
1640
Last Price-
Change
-
Bid-
Ask20
volume0
Intrest0
Last Price-
Change
-
Bid130
Ask146
volume0
Intrest0
Strike
1660
1660
Last Price4.91Jun 29, 2026
Change
-0%
Bid-
Ask20
volume0
Intrest1
Last Price-
Change
-
Bid109.8
Ask126
volume0
Intrest0
Strike
1680
1680
Last Price1.2Jul 30, 2026
Change
-0%
Bid-
Ask20
volume0
Intrest11
Last Price-
Change
-
Bid90
Ask106
volume0
Intrest0
Strike
1700
1700
Last Price5.5Jul 15, 2026
Change
-0%
Bid-
Ask20
volume0
Intrest11
Last Price-
Change
-
Bid70
Ask86
volume0
Intrest0
Strike
1720
1720
Last Price2.1Jul 30, 2026
Change
-0%
Bid-
Ask1.6
volume0
Intrest15
Last Price-
Change
-
Bid60
Ask75
volume0
Intrest0
Strike
1730
1730
Last Price0.2Aug 19, 2026
Change
0.1542.86%
Bid-
Ask20
volume6
Intrest8
Last Price-
Change
-
Bid52.7
Ask65
volume0
Intrest0
Strike
1740
1740
Last Price2.5Jul 30, 2026
Change
-0%
Bid-
Ask20
volume0
Intrest1
Last Price144Jul 30, 2026
Change
-0%
Bid43.2
Ask55
volume0
Intrest0
Strike
1750
1750
Last Price0.95Aug 19, 2026
Change
0.7544.12%
Bid0.05
Ask19.4
volume1
Intrest3
Last Price-
Change
-
Bid34.7
Ask47.5
volume0
Intrest0
Strike
1760
1760
Last Price12.72Jul 02, 2026
Change
-0%
Bid-
Ask20
volume0
Intrest1
Last Price-
Change
-
Bid22.5
Ask37.5
volume0
Intrest0
Strike
1770
1770
Last Price-
Change
-
Bid-
Ask20
volume0
Intrest0
Last Price43Aug 18, 2026
Change
-0%
Bid15
Ask30
volume0
Intrest1
Strike
1780
1780
Last Price-
Change
-
Bid-
Ask20
volume0
Intrest0
Last Price-
Change
-
Bid7.3
Ask22
volume0
Intrest0
Strike
1790
1790
Last Price-
Change
-
Bid-
Ask20
volume0
Intrest0
Last Price-
Change
-
Bid3.4
Ask20
volume0
Intrest0
Strike
1800
1800
Last Price11.3Aug 19, 2026
Change
0.21.74%
Bid2.55
Ask19.7
volume2
Intrest11
Last Price-
Change
-
Bid2.4
Ask20
volume0
Intrest0
Strike
1810
1810
Last Price7.8Aug 11, 2026
Change
-0%
Bid10
Ask25
volume0
Intrest1
Last Price-
Change
-
Bid0.1
Ask20
volume0
Intrest0
Strike
1820
1820
Last Price10.7Aug 11, 2026
Change
-0%
Bid18
Ask31.5
volume0
Intrest1
Last Price4.6Aug 17, 2026
Change
-0%
Bid0.1
Ask20
volume0
Intrest1
Strike
1830
1830
Last Price-
Change
-
Bid27.5
Ask41.1
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask20
volume0
Intrest0
Strike
1840
1840
Last Price37.5Aug 19, 2026
Change
20.9125.9%
Bid36
Ask50
volume1
Intrest3
Last Price-
Change
-
Bid-
Ask20
volume0
Intrest0
Strike
1850
1850
Last Price47.5Aug 19, 2026
Change
31.36194.3%
Bid46
Ask60
volume1
Intrest7
Last Price172.1Jul 29, 2026
Change
-0%
Bid-
Ask0.25
volume0
Intrest1
Strike
1860
1860
Last Price25Aug 11, 2026
Change
-0%
Bid56
Ask70
volume0
Intrest2
Last Price21.87Aug 10, 2026
Change
-0%
Bid-
Ask20
volume0
Intrest2
Strike
1870
1870
Last Price20Aug 05, 2026
Change
-0%
Bid66
Ask80
volume0
Intrest1
Last Price21.15Aug 10, 2026
Change
-0%
Bid-
Ask3.2
volume0
Intrest2
Strike
1880
1880
Last Price32Aug 04, 2026
Change
-0%
Bid75
Ask92
volume0
Intrest0
Last Price65.4Jun 22, 2026
Change
-0%
Bid-
Ask1.4
volume0
Intrest1
Strike
1890
1890
Last Price-
Change
-
Bid85
Ask100
volume0
Intrest0
Last Price14.15Aug 10, 2026
Change
-0%
Bid-
Ask20
volume0
Intrest7
Strike
1900
1900
Last Price30.63Jul 22, 2026
Change
-0%
Bid96
Ask110
volume0
Intrest2
Last Price-
Change
-
Bid-
Ask20
volume0
Intrest0
Strike
1910
1910
Last Price-
Change
-
Bid105.6
Ask120
volume0
Intrest0
Last Price12.1Aug 07, 2026
Change
-0%
Bid-
Ask20
volume0
Intrest1
Strike
1920
1920
Last Price-
Change
-
Bid114.8
Ask132
volume0
Intrest0
Last Price10.6Aug 07, 2026
Change
-0%
Bid-
Ask20
volume0
Intrest1
Strike
1930
1930
Last Price14.5Jul 28, 2026
Change
-0%
Bid124.7
Ask142
volume0
Intrest0
Last Price16Jul 31, 2026
Change
-0%
Bid-
Ask20
volume0
Intrest4
Strike
1940
1940
Last Price-
Change
-
Bid134
Ask152
volume0
Intrest0
Last Price13Jul 31, 2026
Change
-0%
Bid-
Ask20
volume0
Intrest0
Strike
1950
1950
Last Price150Aug 17, 2026
Change
-0%
Bid144
Ask162
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask20
volume0
Intrest0
Strike
1960
1960
Last Price71.8Jul 30, 2026
Change
-0%
Bid154
Ask170
volume0
Intrest0
Last Price8.8Aug 05, 2026
Change
-0%
Bid-
Ask20
volume0
Intrest10
Strike
1970
1970
Last Price61Jul 30, 2026
Change
-0%
Bid164
Ask182
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask20
volume0
Intrest0
Strike
1980
1980
Last Price68.22Jul 23, 2026
Change
-0%
Bid174
Ask191.7
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask20
volume0
Intrest0
Strike
1990
1990
Last Price86Jul 15, 2026
Change
-0%
Bid184
Ask202
volume0
Intrest0
Last Price3.78Aug 05, 2026
Change
-0%
Bid-
Ask20
volume0
Intrest3
Strike
2000
2000
Last Price110Jul 30, 2026
Change
-0%
Bid196
Ask210
volume0
Intrest0
Last Price0.2Aug 19, 2026
Change
17.298.85%
Bid-
Ask20
volume1
Intrest1
Strike
2010
2010
Last Price-
Change
-
Bid206
Ask220
volume0
Intrest0
Last Price70Jul 28, 2026
Change
-0%
Bid-
Ask20
volume0
Intrest3
Strike
2020
2020
Last Price-
Change
-
Bid216
Ask229.9
volume0
Intrest0
Last Price62Jul 28, 2026
Change
-0%
Bid-
Ask20
volume0
Intrest4
Strike
2040
2040
Last Price200Aug 10, 2026
Change
-0%
Bid234
Ask252
volume0
Intrest0
Last Price0.2Aug 12, 2026
Change
-0%
Bid-
Ask20
volume0
Intrest1
Strike
2060
2060
Last Price-
Change
-
Bid254
Ask272
volume0
Intrest0
Last Price0.2Aug 12, 2026
Change
-0%
Bid-
Ask20
volume0
Intrest2
Strike
2080
2080
Last Price-
Change
-
Bid274
Ask292
volume0
Intrest0
Last Price24.5Jul 29, 2026
Change
-0%
Bid-
Ask3.6
volume0
Intrest9
Strike
2100
2100
Last Price-
Change
-
Bid294
Ask312
volume0
Intrest0
Last Price17Jul 29, 2026
Change
-0%
Bid-
Ask20
volume0
Intrest6
Strike
2120
2120
Last Price221.8Aug 05, 2026
Change
-0%
Bid314
Ask332
volume0
Intrest0
Last Price17.95Jul 28, 2026
Change
-0%
Bid-
Ask20
volume0
Intrest3
Strike
2140
2140
Last Price265.04Aug 03, 2026
Change
-0%
Bid334
Ask352
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask20
volume0
Intrest0
Strike
2160
2160
Last Price-
Change
-
Bid354
Ask371.8
volume0
Intrest0
Last Price11Jul 29, 2026
Change
-0%
Bid-
Ask20
volume0
Intrest4
Strike
2180
2180
Last Price-
Change
-
Bid374
Ask392
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask20
volume0
Intrest0
Strike
2200
2200
Last Price-
Change
-
Bid394
Ask412
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask20
volume0
Intrest0
Strike
2220
2220
Last Price-
Change
-
Bid414
Ask432
volume0
Intrest0
Last Price0.06Jul 31, 2026
Change
-0%
Bid-
Ask20
volume0
Intrest1
Strike
2240
2240
Last Price-
Change
-
Bid434
Ask452
volume0
Intrest0