$1838.16
-15.64-0.84%
At close: -
$1838.16
0.000.00%
After Hours: Feb 21, 4:00 PM EDT
Comments
Loading...
Markel Group (NYSE:MKL) Stock, Option Chain
Option chain shows key data for Markel Group's stock options at various strike prices and expiration dates. Traders use this information to analyze potential trades and assess market sentiment for Markel Group.
In The Money
Last price
Change
Bid
Ask
Volume
Open Interest
Strike
Strike
Strike
Last price
Change
Bid
Ask
Volume
Open Interest
Last Price-
Change
-
Bid470
Ask488
volume0
Intrest0
Strike
1360
1360
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Last Price-
Change
-
Bid450
Ask468
volume0
Intrest0
Strike
1380
1380
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Last Price-
Change
-
Bid430
Ask448
volume0
Intrest0
Strike
1400
1400
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Last Price-
Change
-
Bid410
Ask428
volume0
Intrest0
Strike
1420
1420
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Last Price-
Change
-
Bid390
Ask408
volume0
Intrest0
Strike
1440
1440
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Last Price-
Change
-
Bid370
Ask388
volume0
Intrest0
Strike
1460
1460
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Last Price-
Change
-
Bid350
Ask368
volume0
Intrest0
Strike
1480
1480
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Last Price-
Change
-
Bid330
Ask348
volume0
Intrest0
Strike
1500
1500
Last Price8Jan 07, 2025
Change
00%
Bid-
Ask4.8
volume0
Intrest2
Last Price-
Change
-
Bid310
Ask328
volume0
Intrest0
Strike
1520
1520
Last Price2Jan 21, 2025
Change
00%
Bid-
Ask4.8
volume0
Intrest1
Last Price-
Change
-
Bid290
Ask308
volume0
Intrest0
Strike
1540
1540
Last Price11Jan 02, 2025
Change
00%
Bid-
Ask4.8
volume0
Intrest1
Last Price-
Change
-
Bid270
Ask288
volume0
Intrest0
Strike
1560
1560
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Last Price-
Change
-
Bid260
Ask278
volume0
Intrest0
Strike
1570
1570
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Last Price-
Change
-
Bid250
Ask268
volume0
Intrest0
Strike
1580
1580
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Last Price153.95Dec 19, 2024
Change
00%
Bid240
Ask258
volume0
Intrest1
Strike
1590
1590
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Last Price-
Change
-
Bid230
Ask248
volume0
Intrest0
Strike
1600
1600
Last Price5Jan 22, 2025
Change
00%
Bid-
Ask4.8
volume0
Intrest2
Last Price-
Change
-
Bid220
Ask238
volume0
Intrest0
Strike
1610
1610
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Last Price-
Change
-
Bid210
Ask228
volume0
Intrest0
Strike
1620
1620
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Last Price-
Change
-
Bid200
Ask216
volume0
Intrest0
Strike
1630
1630
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Last Price-
Change
-
Bid191
Ask206
volume0
Intrest0
Strike
1640
1640
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Last Price-
Change
-
Bid181
Ask196
volume0
Intrest0
Strike
1650
1650
Last Price0.2Feb 18, 2025
Change
00%
Bid-
Ask4.8
volume0
Intrest8
Last Price-
Change
-
Bid171
Ask186
volume0
Intrest0
Strike
1660
1660
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Last Price-
Change
-
Bid161
Ask176
volume0
Intrest0
Strike
1670
1670
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Last Price-
Change
-
Bid151
Ask166
volume0
Intrest0
Strike
1680
1680
Last Price2.33Feb 20, 2025
Change
00%
Bid-
Ask4.8
volume0
Intrest7
Last Price56.2Jan 10, 2025
Change
00%
Bid142
Ask156
volume0
Intrest1
Strike
1690
1690
Last Price2.43Feb 20, 2025
Change
00%
Bid-
Ask2
volume0
Intrest5
Last Price-
Change
-
Bid131
Ask146
volume0
Intrest0
Strike
1700
1700
Last Price13.5Feb 03, 2025
Change
00%
Bid-
Ask4.8
volume0
Intrest5
Last Price-
Change
-
Bid121
Ask136
volume0
Intrest0
Strike
1710
1710
Last Price11.37Jan 31, 2025
Change
00%
Bid-
Ask4.8
volume0
Intrest2
Last Price-
Change
-
Bid111
Ask126
volume0
Intrest0
Strike
1720
1720
Last Price16.87Jan 29, 2025
Change
00%
Bid-
Ask4.8
volume0
Intrest2
Last Price154Feb 18, 2025
Change
00%
Bid102
Ask117
volume0
Intrest1
Strike
1730
1730
Last Price0.34Feb 18, 2025
Change
00%
Bid-
Ask4.8
volume0
Intrest3
Last Price83.5Jan 22, 2025
Change
00%
Bid93
Ask103
volume0
Intrest2
Strike
1740
1740
Last Price18Jan 29, 2025
Change
00%
Bid-
Ask4.8
volume0
Intrest2
Last Price108Jan 28, 2025
Change
00%
Bid83
Ask93
volume0
Intrest14
Strike
1750
1750
Last Price24Jan 29, 2025
Change
00%
Bid-
Ask4.8
volume0
Intrest4
Last Price54.6Jan 15, 2025
Change
00%
Bid73
Ask83
volume0
Intrest1
Strike
1760
1760
Last Price27.52Jan 29, 2025
Change
00%
Bid-
Ask4.8
volume0
Intrest1
Last Price116Feb 18, 2025
Change
00%
Bid63
Ask73
volume0
Intrest4
Strike
1770
1770
Last Price2.4Feb 11, 2025
Change
00%
Bid-
Ask3.7
volume0
Intrest4
Last Price106Feb 18, 2025
Change
00%
Bid53
Ask63
volume0
Intrest2
Strike
1780
1780
Last Price9Feb 06, 2025
Change
00%
Bid-
Ask4.8
volume0
Intrest4
Last Price223.18Feb 10, 2025
Change
00%
Bid43
Ask53
volume0
Intrest4
Strike
1790
1790
Last Price0.25Feb 21, 2025
Change
2.7891.75%
Bid-
Ask4.7
volume1
Intrest2
Last Price70.69Feb 04, 2025
Change
00%
Bid33
Ask43
volume0
Intrest1
Strike
1800
1800
Last Price3.14Feb 10, 2025
Change
00%
Bid-
Ask4.8
volume0
Intrest3
Last Price61.1Feb 19, 2025
Change
00%
Bid23
Ask33
volume0
Intrest2
Strike
1810
1810
Last Price53.9Jan 23, 2025
Change
00%
Bid-
Ask4.8
volume0
Intrest2
Last Price47.8Feb 19, 2025
Change
00%
Bid13
Ask23
volume0
Intrest7
Strike
1820
1820
Last Price0.05Feb 21, 2025
Change
5.4599.09%
Bid-
Ask3
volume2
Intrest3
Last Price16.8Feb 20, 2025
Change
00%
Bid4
Ask13
volume0
Intrest11
Strike
1830
1830
Last Price39.7Feb 05, 2025
Change
00%
Bid-
Ask4.2
volume0
Intrest2
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Strike
1840
1840
Last Price42.9Feb 05, 2025
Change
00%
Bid0.05
Ask8.8
volume0
Intrest2
Last Price6.3Feb 20, 2025
Change
00%
Bid-
Ask4.8
volume0
Intrest6
Strike
1850
1850
Last Price7Feb 20, 2025
Change
00%
Bid7
Ask17
volume0
Intrest8
Last Price18.2Jan 15, 2025
Change
00%
Bid-
Ask3.7
volume0
Intrest1
Strike
1860
1860
Last Price19Feb 20, 2025
Change
00%
Bid17
Ask27
volume0
Intrest1
Last Price1.68Feb 20, 2025
Change
00%
Bid-
Ask3.7
volume0
Intrest8
Strike
1880
1880
Last Price10.62Feb 12, 2025
Change
00%
Bid37
Ask47
volume0
Intrest3
Last Price2.85Feb 20, 2025
Change
00%
Bid-
Ask4.8
volume0
Intrest108
Strike
1900
1900
Last Price20Feb 12, 2025
Change
00%
Bid57
Ask67
volume0
Intrest1
Last Price18Feb 12, 2025
Change
00%
Bid-
Ask3.5
volume0
Intrest2
Strike
1920
1920
Last Price-
Change
-
Bid77
Ask86.9
volume0
Intrest0
Last Price100.53Feb 07, 2025
Change
00%
Bid-
Ask4.8
volume0
Intrest2
Strike
1940
1940
Last Price45Feb 12, 2025
Change
00%
Bid97
Ask106.9
volume0
Intrest0
Last Price0.05Feb 20, 2025
Change
00%
Bid-
Ask4.8
volume0
Intrest4
Strike
1960
1960
Last Price66Feb 14, 2025
Change
00%
Bid114
Ask129
volume0
Intrest0
Last Price4.37Feb 14, 2025
Change
00%
Bid-
Ask4.8
volume0
Intrest4
Strike
1980
1980
Last Price15.3Feb 10, 2025
Change
00%
Bid134
Ask149
volume0
Intrest0
Last Price0.05Feb 20, 2025
Change
00%
Bid-
Ask4.8
volume0
Intrest10
Strike
2000
2000
Last Price36Feb 11, 2025
Change
00%
Bid154
Ask169
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Strike
2010
2010
Last Price-
Change
-
Bid164
Ask179
volume0
Intrest0
Last Price2.4Feb 14, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest7
Strike
2020
2020
Last Price142Feb 18, 2025
Change
00%
Bid174
Ask189
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Strike
2030
2030
Last Price-
Change
-
Bid184
Ask199
volume0
Intrest0
Last Price5Feb 11, 2025
Change
00%
Bid-
Ask4.8
volume0
Intrest3
Strike
2040
2040
Last Price166Feb 18, 2025
Change
00%
Bid194
Ask209
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Strike
2050
2050
Last Price-
Change
-
Bid202
Ask220
volume0
Intrest0
Last Price14.2Feb 07, 2025
Change
00%
Bid-
Ask4.8
volume0
Intrest12
Strike
2060
2060
Last Price61Feb 07, 2025
Change
00%
Bid212
Ask230
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Strike
2070
2070
Last Price-
Change
-
Bid222
Ask240
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Strike
2080
2080
Last Price-
Change
-
Bid232
Ask250
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Strike
2090
2090
Last Price-
Change
-
Bid242
Ask260
volume0
Intrest0
Last Price0.25Feb 18, 2025
Change
00%
Bid-
Ask4.8
volume0
Intrest5
Strike
2100
2100
Last Price-
Change
-
Bid252
Ask270
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Strike
2110
2110
Last Price-
Change
-
Bid262
Ask280
volume0
Intrest0
Last Price5Feb 07, 2025
Change
00%
Bid-
Ask4.8
volume0
Intrest2
Strike
2120
2120
Last Price85Feb 07, 2025
Change
00%
Bid272
Ask290
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Strike
2130
2130
Last Price-
Change
-
Bid282
Ask300
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Strike
2140
2140
Last Price-
Change
-
Bid292
Ask310
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Strike
2150
2150
Last Price-
Change
-
Bid302
Ask320
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Strike
2160
2160
Last Price-
Change
-
Bid312
Ask330
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Strike
2170
2170
Last Price-
Change
-
Bid322
Ask340
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Strike
2180
2180
Last Price-
Change
-
Bid332
Ask350
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Strike
2190
2190
Last Price-
Change
-
Bid342
Ask360
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Strike
2200
2200
Last Price-
Change
-
Bid352
Ask370
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Strike
2210
2210
Last Price-
Change
-
Bid362
Ask380
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Strike
2220
2220
Last Price-
Change
-
Bid372
Ask390
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Strike
2230
2230
Last Price-
Change
-
Bid382
Ask400
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Strike
2240
2240
Last Price-
Change
-
Bid392
Ask410
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Strike
2250
2250
Last Price-
Change
-
Bid402
Ask420
volume0
Intrest0