$1727.20
26.931.58%
At close: -
$1727.20
0.000.00%
After Hours: Dec 20, 4:02 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 Price806Oct 16, 2024
Change
00%
Bid942.1
Ask962
volume0
Intrest0
Strike
780
780
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Last Price-
Change
-
Bid922.1
Ask942
volume0
Intrest0
Strike
800
800
Last Price1.45Aug 16, 2024
Change
00%
Bid-
Ask4.8
volume0
Intrest3
Last Price-
Change
-
Bid902.1
Ask922
volume0
Intrest0
Strike
820
820
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Last Price-
Change
-
Bid882.1
Ask902
volume0
Intrest0
Strike
840
840
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Last Price-
Change
-
Bid862.9
Ask882
volume0
Intrest0
Strike
860
860
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Last Price-
Change
-
Bid844
Ask862
volume0
Intrest0
Strike
880
880
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Last Price-
Change
-
Bid824
Ask842
volume0
Intrest0
Strike
900
900
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Last Price-
Change
-
Bid804
Ask822
volume0
Intrest0
Strike
920
920
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Last Price-
Change
-
Bid784
Ask802
volume0
Intrest0
Strike
940
940
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Last Price-
Change
-
Bid764
Ask782
volume0
Intrest0
Strike
960
960
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Last Price-
Change
-
Bid744
Ask762
volume0
Intrest0
Strike
980
980
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Last Price-
Change
-
Bid724.1
Ask744
volume0
Intrest0
Strike
1000
1000
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Last Price-
Change
-
Bid704.1
Ask724
volume0
Intrest0
Strike
1020
1020
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Last Price734Dec 11, 2024
Change
00%
Bid684.1
Ask704
volume0
Intrest3
Strike
1040
1040
Last Price4.36May 22, 2024
Change
00%
Bid-
Ask4.8
volume0
Intrest1
Last Price-
Change
-
Bid664.1
Ask684
volume0
Intrest0
Strike
1060
1060
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Last Price663.9Dec 10, 2024
Change
00%
Bid644.1
Ask664
volume0
Intrest2
Strike
1080
1080
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Last Price478Aug 21, 2024
Change
00%
Bid624.1
Ask644
volume0
Intrest0
Strike
1100
1100
Last Price0.05Nov 20, 2024
Change
00%
Bid-
Ask4.8
volume0
Intrest1
Last Price-
Change
-
Bid604.1
Ask624
volume0
Intrest0
Strike
1120
1120
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Last Price-
Change
-
Bid584.1
Ask604
volume0
Intrest0
Strike
1140
1140
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Last Price-
Change
-
Bid564.1
Ask584
volume0
Intrest0
Strike
1160
1160
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Last Price-
Change
-
Bid544.1
Ask564
volume0
Intrest0
Strike
1180
1180
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Last Price570Dec 05, 2024
Change
00%
Bid524.1
Ask544
volume0
Intrest2
Strike
1200
1200
Last Price0.05Nov 20, 2024
Change
00%
Bid-
Ask4.8
volume0
Intrest1
Last Price550Dec 05, 2024
Change
00%
Bid504.1
Ask524
volume0
Intrest1
Strike
1220
1220
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Last Price-
Change
-
Bid484.1
Ask504
volume0
Intrest0
Strike
1240
1240
Last Price8.36May 22, 2024
Change
00%
Bid-
Ask4.8
volume0
Intrest1
Last Price-
Change
-
Bid464.1
Ask484
volume0
Intrest0
Strike
1260
1260
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Last Price-
Change
-
Bid446
Ask464
volume0
Intrest0
Strike
1280
1280
Last Price10.55Jun 04, 2024
Change
00%
Bid-
Ask4.8
volume0
Intrest2
Last Price-
Change
-
Bid426
Ask444
volume0
Intrest0
Strike
1300
1300
Last Price7.8Oct 07, 2024
Change
00%
Bid-
Ask4.8
volume0
Intrest1
Last Price-
Change
-
Bid406
Ask424
volume0
Intrest0
Strike
1320
1320
Last Price11.3Jul 22, 2024
Change
00%
Bid-
Ask4.8
volume0
Intrest1
Last Price-
Change
-
Bid386.1
Ask406
volume0
Intrest0
Strike
1340
1340
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Last Price-
Change
-
Bid366.1
Ask386
volume0
Intrest0
Strike
1360
1360
Last Price6Nov 04, 2024
Change
00%
Bid-
Ask4.8
volume0
Intrest1
Last Price-
Change
-
Bid346.1
Ask366
volume0
Intrest0
Strike
1380
1380
Last Price11Sep 03, 2024
Change
00%
Bid-
Ask4.8
volume0
Intrest1
Last Price225.16Jul 08, 2024
Change
00%
Bid326.1
Ask346
volume0
Intrest0
Strike
1400
1400
Last Price2.1Dec 04, 2024
Change
00%
Bid-
Ask4.8
volume0
Intrest10
Last Price-
Change
-
Bid306.1
Ask326
volume0
Intrest0
Strike
1420
1420
Last Price1.95Dec 04, 2024
Change
00%
Bid0.05
Ask3.9
volume0
Intrest4
Last Price-
Change
-
Bid288
Ask306
volume0
Intrest0
Strike
1440
1440
Last Price29Jul 03, 2024
Change
00%
Bid0.05
Ask10
volume0
Intrest1
Last Price143.82Oct 07, 2024
Change
00%
Bid268
Ask286
volume0
Intrest2
Strike
1460
1460
Last Price26.28Oct 07, 2024
Change
00%
Bid0.05
Ask10
volume0
Intrest2
Last Price268Dec 10, 2024
Change
00%
Bid248.1
Ask268
volume0
Intrest2
Strike
1480
1480
Last Price7.97Nov 06, 2024
Change
00%
Bid0.05
Ask10
volume0
Intrest3
Last Price248Dec 10, 2024
Change
00%
Bid230
Ask247.5
volume0
Intrest5
Strike
1500
1500
Last Price3.01Dec 10, 2024
Change
00%
Bid0.05
Ask10
volume0
Intrest5
Last Price-
Change
-
Bid220
Ask238
volume0
Intrest0
Strike
1510
1510
Last Price4.8Dec 20, 2024
Change
5.2352.14%
Bid0.1
Ask10
volume4
Intrest3
Last Price-
Change
-
Bid210
Ask228
volume0
Intrest0
Strike
1520
1520
Last Price-
Change
-
Bid0.1
Ask10
volume0
Intrest0
Last Price194.5Nov 14, 2024
Change
00%
Bid201.2
Ask217.2
volume0
Intrest1
Strike
1530
1530
Last Price2.7Nov 26, 2024
Change
00%
Bid0.05
Ask10
volume0
Intrest1
Last Price-
Change
-
Bid192
Ask205
volume0
Intrest0
Strike
1540
1540
Last Price5Nov 14, 2024
Change
00%
Bid0.05
Ask10
volume0
Intrest1
Last Price200Dec 10, 2024
Change
00%
Bid182
Ask195.6
volume0
Intrest7
Strike
1550
1550
Last Price54Aug 01, 2024
Change
00%
Bid0.05
Ask10
volume0
Intrest2
Last Price164.5May 23, 2024
Change
00%
Bid173
Ask186
volume0
Intrest4
Strike
1560
1560
Last Price55.4Sep 27, 2024
Change
00%
Bid0.05
Ask10
volume0
Intrest2
Last Price117Nov 12, 2024
Change
00%
Bid163
Ask177
volume0
Intrest2
Strike
1570
1570
Last Price-
Change
-
Bid1
Ask11
volume0
Intrest0
Last Price51Sep 11, 2024
Change
00%
Bid154
Ask168
volume0
Intrest1
Strike
1580
1580
Last Price11Dec 18, 2024
Change
00%
Bid1
Ask11
volume0
Intrest2
Last Price169.74Nov 22, 2024
Change
00%
Bid145
Ask159.5
volume0
Intrest1
Strike
1590
1590
Last Price11.6Dec 18, 2024
Change
00%
Bid4.1
Ask12
volume0
Intrest1
Last Price33Oct 31, 2024
Change
00%
Bid136
Ask150.9
volume0
Intrest4
Strike
1600
1600
Last Price20Nov 12, 2024
Change
00%
Bid3
Ask13
volume0
Intrest2
Last Price-
Change
-
Bid127
Ask141
volume0
Intrest0
Strike
1610
1610
Last Price10Dec 18, 2024
Change
00%
Bid4
Ask14
volume0
Intrest1
Last Price137Dec 10, 2024
Change
00%
Bid118
Ask133.2
volume0
Intrest5
Strike
1620
1620
Last Price17Dec 18, 2024
Change
00%
Bid5
Ask15
volume0
Intrest2
Last Price129Dec 10, 2024
Change
00%
Bid110
Ask125
volume0
Intrest2
Strike
1630
1630
Last Price11.49Dec 10, 2024
Change
00%
Bid7
Ask16.9
volume0
Intrest1
Last Price-
Change
-
Bid103
Ask115.2
volume0
Intrest0
Strike
1640
1640
Last Price21.82Dec 18, 2024
Change
00%
Bid9
Ask16.5
volume0
Intrest2
Last Price65Nov 08, 2024
Change
00%
Bid96
Ask106
volume0
Intrest2
Strike
1650
1650
Last Price15.36Dec 20, 2024
Change
7.1431.73%
Bid10
Ask20
volume1
Intrest2
Last Price-
Change
-
Bid88
Ask98
volume0
Intrest0
Strike
1660
1660
Last Price16Dec 20, 2024
Change
17.752.52%
Bid12.2
Ask22
volume1
Intrest1
Last Price92.3Dec 10, 2024
Change
00%
Bid81
Ask90
volume0
Intrest2
Strike
1670
1670
Last Price31Dec 19, 2024
Change
00%
Bid15
Ask22.7
volume0
Intrest4
Last Price29.7Nov 06, 2024
Change
00%
Bid73
Ask83
volume0
Intrest2
Strike
1680
1680
Last Price42.7Dec 18, 2024
Change
00%
Bid17
Ask27
volume0
Intrest4
Last Price50.6Dec 18, 2024
Change
00%
Bid67
Ask75.9
volume0
Intrest4
Strike
1690
1690
Last Price24Dec 10, 2024
Change
00%
Bid21
Ask30
volume0
Intrest1
Last Price88Dec 05, 2024
Change
00%
Bid60
Ask69
volume0
Intrest36
Strike
1700
1700
Last Price29.63Dec 20, 2024
Change
23.1743.88%
Bid24
Ask33
volume1
Intrest4
Last Price35Nov 19, 2024
Change
00%
Bid54
Ask63
volume0
Intrest11
Strike
1710
1710
Last Price45.81Dec 19, 2024
Change
00%
Bid28
Ask35.6
volume0
Intrest2
Last Price55Dec 16, 2024
Change
00%
Bid47
Ask57
volume0
Intrest33
Strike
1720
1720
Last Price62.5Dec 18, 2024
Change
00%
Bid32
Ask42
volume0
Intrest1
Last Price51.9Dec 16, 2024
Change
00%
Bid42
Ask52
volume0
Intrest39
Strike
1730
1730
Last Price46.5Dec 18, 2024
Change
00%
Bid36
Ask46
volume0
Intrest1
Last Price48.8Dec 10, 2024
Change
00%
Bid38
Ask46
volume0
Intrest1
Strike
1740
1740
Last Price65.9Dec 19, 2024
Change
00%
Bid42
Ask50
volume0
Intrest6
Last Price40Dec 20, 2024
Change
1.84.71%
Bid33
Ask41
volume1
Intrest36
Strike
1750
1750
Last Price-
Change
-
Bid46
Ask55.8
volume0
Intrest0
Last Price55Dec 12, 2024
Change
00%
Bid29
Ask37
volume0
Intrest61
Strike
1760
1760
Last Price57.5Dec 20, 2024
Change
-
Bid52.4
Ask62
volume1
Intrest0
Last Price64.6Dec 10, 2024
Change
00%
Bid24
Ask33
volume0
Intrest52
Strike
1770
1770
Last Price36Dec 02, 2024
Change
00%
Bid58
Ask68
volume0
Intrest0
Last Price18.57Dec 19, 2024
Change
00%
Bid20
Ask29
volume0
Intrest5
Strike
1780
1780
Last Price70.1Dec 20, 2024
Change
-
Bid64
Ask74
volume1
Intrest0
Last Price14.07Dec 19, 2024
Change
00%
Bid14
Ask23
volume0
Intrest14
Strike
1800
1800
Last Price112.33Dec 19, 2024
Change
00%
Bid78
Ask88
volume0
Intrest9
Last Price12.42Dec 17, 2024
Change
00%
Bid8
Ask18
volume0
Intrest1
Strike
1820
1820
Last Price-
Change
-
Bid93.8
Ask103.7
volume0
Intrest0
Last Price10.52Dec 16, 2024
Change
00%
Bid4.1
Ask14
volume0
Intrest1
Strike
1840
1840
Last Price-
Change
-
Bid108
Ask123
volume0
Intrest0
Last Price-
Change
-
Bid1.1
Ask11
volume0
Intrest0
Strike
1860
1860
Last Price-
Change
-
Bid127.2
Ask141
volume0
Intrest0
Last Price4.5Dec 19, 2024
Change
00%
Bid0.05
Ask9.8
volume0
Intrest46
Strike
1880
1880
Last Price-
Change
-
Bid146.5
Ask160
volume0
Intrest0
Last Price2.75Dec 20, 2024
Change
18.0586.78%
Bid2.4
Ask10
volume6
Intrest25
Strike
1900
1900
Last Price-
Change
-
Bid164
Ask180
volume0
Intrest0
Last Price-
Change
-
Bid0.05
Ask10
volume0
Intrest0
Strike
1920
1920
Last Price330Aug 01, 2024
Change
00%
Bid184
Ask200
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Strike
1940
1940
Last Price-
Change
-
Bid202
Ask221.9
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Strike
1960
1960
Last Price-
Change
-
Bid222
Ask241.9
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Strike
1980
1980
Last Price-
Change
-
Bid242
Ask261.9
volume0
Intrest0
Last Price9.8Jun 04, 2024
Change
00%
Bid-
Ask4.8
volume0
Intrest1
Strike
2000
2000
Last Price-
Change
-
Bid262
Ask281.9
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Strike
2020
2020
Last Price-
Change
-
Bid282
Ask301.9
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Strike
2100
2100
Last Price342Dec 02, 2024
Change
00%
Bid362
Ask381.9
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Strike
2200
2200
Last Price-
Change
-
Bid462
Ask481.9
volume0
Intrest0