$1864.54
-5.27-0.28%
At close: -
$1864.54
0.000.00%
After Hours: 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
-
Bid918
Ask934.2
volume0
Intrest0
Strike
940
940
Last Price-
Change
-
Bid-
Ask3
volume0
Intrest0
Last Price-
Change
-
Bid898
Ask914
volume0
Intrest0
Strike
960
960
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Last Price-
Change
-
Bid878
Ask894
volume0
Intrest0
Strike
980
980
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Last Price-
Change
-
Bid860
Ask876
volume0
Intrest0
Strike
1000
1000
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Last Price-
Change
-
Bid840
Ask856
volume0
Intrest0
Strike
1020
1020
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Last Price-
Change
-
Bid818
Ask835
volume0
Intrest0
Strike
1040
1040
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Last Price-
Change
-
Bid800
Ask815
volume0
Intrest0
Strike
1060
1060
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Last Price-
Change
-
Bid780
Ask798
volume0
Intrest0
Strike
1080
1080
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Last Price-
Change
-
Bid760
Ask778
volume0
Intrest0
Strike
1100
1100
Last Price0.05Jan 29, 2025
Change
00%
Bid-
Ask4.8
volume0
Intrest2
Last Price-
Change
-
Bid740
Ask757.5
volume0
Intrest0
Strike
1120
1120
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Last Price-
Change
-
Bid720
Ask736
volume0
Intrest0
Strike
1140
1140
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Last Price-
Change
-
Bid700
Ask717
volume0
Intrest0
Strike
1160
1160
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Last Price-
Change
-
Bid680
Ask697.2
volume0
Intrest0
Strike
1180
1180
Last Price5.2Oct 28, 2024
Change
00%
Bid-
Ask4.8
volume0
Intrest1
Last Price400Aug 21, 2024
Change
00%
Bid660
Ask677.2
volume0
Intrest0
Strike
1200
1200
Last Price0.05Feb 07, 2025
Change
00%
Bid-
Ask4.8
volume0
Intrest4
Last Price-
Change
-
Bid640
Ask655.5
volume0
Intrest0
Strike
1220
1220
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Last Price-
Change
-
Bid620
Ask636
volume0
Intrest0
Strike
1240
1240
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Last Price-
Change
-
Bid600
Ask616
volume0
Intrest0
Strike
1260
1260
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Last Price-
Change
-
Bid580
Ask596
volume0
Intrest0
Strike
1280
1280
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Last Price-
Change
-
Bid560
Ask576
volume0
Intrest0
Strike
1300
1300
Last Price11Jan 13, 2025
Change
00%
Bid-
Ask4.8
volume0
Intrest1
Last Price-
Change
-
Bid540
Ask556
volume0
Intrest0
Strike
1320
1320
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Last Price-
Change
-
Bid520
Ask535.5
volume0
Intrest0
Strike
1340
1340
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Last Price410Dec 10, 2024
Change
00%
Bid500
Ask515.5
volume0
Intrest7
Strike
1360
1360
Last Price2.9Jan 21, 2025
Change
00%
Bid-
Ask4.8
volume0
Intrest2
Last Price361.29Jan 06, 2025
Change
00%
Bid490
Ask507.2
volume0
Intrest3
Strike
1370
1370
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Last Price-
Change
-
Bid480
Ask495.5
volume0
Intrest0
Strike
1380
1380
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Last Price-
Change
-
Bid470
Ask487
volume0
Intrest0
Strike
1390
1390
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Last Price-
Change
-
Bid460
Ask477
volume0
Intrest0
Strike
1400
1400
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Last Price-
Change
-
Bid450
Ask467
volume0
Intrest0
Strike
1410
1410
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Last Price-
Change
-
Bid440
Ask456
volume0
Intrest0
Strike
1420
1420
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Last Price-
Change
-
Bid430
Ask446
volume0
Intrest0
Strike
1430
1430
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Last Price-
Change
-
Bid420
Ask436
volume0
Intrest0
Strike
1440
1440
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Last Price-
Change
-
Bid410
Ask426
volume0
Intrest0
Strike
1450
1450
Last Price40.4Aug 15, 2024
Change
00%
Bid-
Ask4.8
volume0
Intrest5
Last Price-
Change
-
Bid402
Ask416
volume0
Intrest0
Strike
1460
1460
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Last Price-
Change
-
Bid392
Ask406
volume0
Intrest0
Strike
1470
1470
Last Price3.1Feb 07, 2025
Change
00%
Bid-
Ask4.8
volume0
Intrest1
Last Price-
Change
-
Bid382
Ask398
volume0
Intrest0
Strike
1480
1480
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Last Price-
Change
-
Bid372
Ask386
volume0
Intrest0
Strike
1490
1490
Last Price8.95Nov 27, 2024
Change
00%
Bid-
Ask4.8
volume0
Intrest50
Last Price-
Change
-
Bid362
Ask378.5
volume0
Intrest0
Strike
1500
1500
Last Price24Jan 10, 2025
Change
00%
Bid-
Ask4.8
volume0
Intrest2
Last Price119Sep 11, 2024
Change
00%
Bid352
Ask367.5
volume0
Intrest14
Strike
1510
1510
Last Price25.99Jan 10, 2025
Change
00%
Bid-
Ask4.8
volume0
Intrest11
Last Price-
Change
-
Bid342
Ask357.7
volume0
Intrest0
Strike
1520
1520
Last Price25.5Nov 08, 2024
Change
00%
Bid-
Ask4.8
volume0
Intrest1
Last Price-
Change
-
Bid332
Ask348
volume0
Intrest0
Strike
1530
1530
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Last Price240.25Jan 15, 2025
Change
00%
Bid322
Ask339
volume0
Intrest1
Strike
1540
1540
Last Price59.7Oct 31, 2024
Change
00%
Bid-
Ask4.8
volume0
Intrest3
Last Price-
Change
-
Bid312
Ask329
volume0
Intrest0
Strike
1550
1550
Last Price34Jan 10, 2025
Change
00%
Bid1
Ask3.7
volume0
Intrest1
Last Price221.2Dec 04, 2024
Change
00%
Bid302
Ask317.8
volume0
Intrest0
Strike
1560
1560
Last Price14.1Nov 27, 2024
Change
00%
Bid-
Ask4.8
volume0
Intrest1
Last Price-
Change
-
Bid292
Ask308.3
volume0
Intrest0
Strike
1570
1570
Last Price25Nov 18, 2024
Change
00%
Bid-
Ask4.8
volume0
Intrest1
Last Price94.09Sep 30, 2024
Change
00%
Bid282
Ask298.3
volume0
Intrest11
Strike
1580
1580
Last Price77.1Oct 31, 2024
Change
00%
Bid-
Ask4.8
volume0
Intrest2
Last Price-
Change
-
Bid272
Ask289.2
volume0
Intrest0
Strike
1590
1590
Last Price82.2Oct 31, 2024
Change
00%
Bid-
Ask4.8
volume0
Intrest1
Last Price136.5Jan 10, 2025
Change
00%
Bid262
Ask279
volume0
Intrest4
Strike
1600
1600
Last Price88.5Oct 31, 2024
Change
00%
Bid-
Ask4.8
volume0
Intrest1
Last Price315Feb 28, 2025
Change
00%
Bid252
Ask269
volume0
Intrest13
Strike
1610
1610
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Last Price-
Change
-
Bid242
Ask259
volume0
Intrest0
Strike
1620
1620
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Last Price-
Change
-
Bid234
Ask250.4
volume0
Intrest0
Strike
1630
1630
Last Price1.26Mar 17, 2025
Change
00%
Bid-
Ask4.8
volume0
Intrest4
Last Price-
Change
-
Bid224
Ask240.2
volume0
Intrest0
Strike
1640
1640
Last Price2Mar 17, 2025
Change
00%
Bid-
Ask4.8
volume0
Intrest4
Last Price258.17Feb 14, 2025
Change
00%
Bid214
Ask230
volume0
Intrest3
Strike
1650
1650
Last Price6Mar 03, 2025
Change
00%
Bid-
Ask4.8
volume0
Intrest1
Last Price390Feb 07, 2025
Change
00%
Bid204
Ask220
volume0
Intrest2
Strike
1660
1660
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Last Price342Feb 10, 2025
Change
00%
Bid186
Ask198.5
volume0
Intrest1
Strike
1680
1680
Last Price-
Change
-
Bid0.05
Ask10
volume0
Intrest0
Last Price177Feb 20, 2025
Change
00%
Bid167
Ask177
volume0
Intrest7
Strike
1700
1700
Last Price5Mar 24, 2025
Change
00%
Bid0.1
Ask10
volume0
Intrest10
Last Price75Nov 14, 2024
Change
00%
Bid148
Ask158
volume0
Intrest2
Strike
1720
1720
Last Price17.2Feb 20, 2025
Change
00%
Bid0.05
Ask10
volume0
Intrest2
Last Price68Nov 14, 2024
Change
00%
Bid129
Ask139
volume0
Intrest1
Strike
1740
1740
Last Price7.1Mar 24, 2025
Change
00%
Bid2
Ask11
volume0
Intrest4
Last Price73.25Nov 14, 2024
Change
00%
Bid111
Ask121
volume0
Intrest7
Strike
1760
1760
Last Price8.5Mar 24, 2025
Change
00%
Bid3
Ask12
volume0
Intrest6
Last Price100.38Mar 25, 2025
Change
122.0754.88%
Bid96
Ask103.6
volume1
Intrest14
Strike
1780
1780
Last Price18.55Mar 21, 2025
Change
00%
Bid5
Ask14
volume0
Intrest4
Last Price86.5Dec 02, 2024
Change
00%
Bid79
Ask86.9
volume0
Intrest15
Strike
1800
1800
Last Price9.46Mar 25, 2025
Change
3.5427.23%
Bid9
Ask17
volume1
Intrest5
Last Price72.7Mar 13, 2025
Change
00%
Bid63
Ask69.8
volume0
Intrest10
Strike
1820
1820
Last Price13.93Mar 25, 2025
Change
28.0766.83%
Bid13
Ask21
volume1
Intrest0
Last Price53.02Mar 25, 2025
Change
1.983.6%
Bid48
Ask55.8
volume1
Intrest22
Strike
1840
1840
Last Price34.2Mar 21, 2025
Change
00%
Bid19
Ask27
volume0
Intrest15
Last Price43.05Mar 24, 2025
Change
00%
Bid35
Ask42
volume0
Intrest14
Strike
1860
1860
Last Price47Mar 21, 2025
Change
00%
Bid27
Ask34
volume0
Intrest4
Last Price30Mar 24, 2025
Change
00%
Bid24
Ask31
volume0
Intrest13
Strike
1880
1880
Last Price40.4Mar 25, 2025
Change
0.71.76%
Bid35.4
Ask43
volume11
Intrest3
Last Price14.8Mar 25, 2025
Change
0.10.68%
Bid15
Ask22
volume1
Intrest46
Strike
1900
1900
Last Price-
Change
-
Bid46.4
Ask54
volume0
Intrest0
Last Price9.3Mar 25, 2025
Change
7.343.98%
Bid8
Ask16
volume7
Intrest13
Strike
1920
1920
Last Price-
Change
-
Bid59.3
Ask67
volume0
Intrest0
Last Price11.4Mar 19, 2025
Change
00%
Bid2
Ask11
volume0
Intrest2
Strike
1940
1940
Last Price-
Change
-
Bid75
Ask83
volume0
Intrest0
Last Price6.37Mar 24, 2025
Change
00%
Bid0.5
Ask10
volume0
Intrest5
Strike
1960
1960
Last Price-
Change
-
Bid93
Ask100
volume0
Intrest0
Last Price7.45Mar 12, 2025
Change
00%
Bid0.1
Ask10
volume0
Intrest1
Strike
1980
1980
Last Price-
Change
-
Bid109.7
Ask123
volume0
Intrest0
Last Price5.84Mar 12, 2025
Change
00%
Bid0.05
Ask10
volume0
Intrest24
Strike
2000
2000
Last Price115Feb 12, 2025
Change
00%
Bid129.3
Ask143
volume0
Intrest0
Last Price1.8Mar 21, 2025
Change
00%
Bid1
Ask2
volume0
Intrest10
Strike
2020
2020
Last Price188Mar 14, 2025
Change
00%
Bid149.3
Ask163
volume0
Intrest0
Last Price15.5Feb 13, 2025
Change
00%
Bid-
Ask4.8
volume0
Intrest5
Strike
2040
2040
Last Price166Feb 18, 2025
Change
00%
Bid169.3
Ask183
volume0
Intrest0
Last Price6.2Mar 12, 2025
Change
00%
Bid-
Ask4.8
volume0
Intrest7
Strike
2060
2060
Last Price-
Change
-
Bid189.3
Ask203
volume0
Intrest0
Last Price16.75Feb 12, 2025
Change
00%
Bid-
Ask4.8
volume0
Intrest1
Strike
2080
2080
Last Price-
Change
-
Bid209
Ask224
volume0
Intrest0
Last Price2Mar 20, 2025
Change
00%
Bid-
Ask4.8
volume0
Intrest10
Strike
2100
2100
Last Price-
Change
-
Bid228
Ask244
volume0
Intrest0
Last Price5.81Mar 12, 2025
Change
00%
Bid-
Ask4.8
volume0
Intrest4
Strike
2120
2120
Last Price-
Change
-
Bid249
Ask264
volume0
Intrest0
Last Price4.8Feb 24, 2025
Change
00%
Bid-
Ask4.8
volume0
Intrest1
Strike
2140
2140
Last Price404Dec 10, 2024
Change
00%
Bid268.2
Ask284
volume0
Intrest0
Last Price1.5Mar 11, 2025
Change
00%
Bid-
Ask4.8
volume0
Intrest0
Strike
2160
2160
Last Price-
Change
-
Bid289
Ask304
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Strike
2180
2180
Last Price-
Change
-
Bid309
Ask324
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Strike
2200
2200
Last Price-
Change
-
Bid328.5
Ask344
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Strike
2220
2220
Last Price-
Change
-
Bid346.4
Ask364
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Strike
2240
2240
Last Price-
Change
-
Bid368.2
Ask384
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Strike
2260
2260
Last Price-
Change
-
Bid386.4
Ask404
volume0
Intrest0