Calls Days until expiration: -1
Strike Symbol Last Chng %Chng High Low Bid Ask Volume Open Int
150.00 MALKJ 77.20 13.20 20.63 77.20 74.50 80.70 81.90 3 —
155.00 MALKK — — — — — 75.70 76.90 — —
160.00 MALKL — — — — — 70.70 71.90 — —
165.00 MALKM 53.00 -9.50 -15.20 53.00 53.00 65.70 66.90 10 10
170.00 MALKN 53.90 11.40 26.82 53.90 53.90 60.70 61.90 — —
175.00 MALKO 50.30 6.80 15.63 50.30 50.30 55.70 56.90 4 4
180.00 MALKP 46.68 -7.02 -13.07 47.15 46.68 50.70 51.90 4 60
185.00 MALKQ 43.00 11.70 37.38 43.00 43.00 45.70 46.90 1 44
190.00 MALKR 43.87 -6.35 -12.64 43.87 43.87 40.70 41.90 5 42
195.00 MALKS 41.80 0.12 0.29 42.81 41.80 35.70 36.90 17 320
200.00 MALKT 31.20 1.70 5.76 31.20 30.00 30.90 31.70 17 341
210.00 MALKB 21.50 1.50 7.50 21.50 18.80 20.90 21.80 350 1,812
220.00 MALKD 11.20 1.40 14.29 11.60 8.89 10.90 11.60 263 2,827
230.00 MALKF 1.20 -0.20 -14.29 2.00 0.40 1.20 1.40 4,397 7,101
240.00 MALKU 0.05 — — 0.25 0.01 0.05 0.05 351 9,272
250.00 MALKV 0.02 — — 0.02 0.02 0.05 0.05 2 4,705
260.00 MALKW 0.02 -0.03 -60.00 0.02 0.02 0.05 0.05 3 2,137
270.00 MALKX 0.02 -0.02 -50.00 0.02 0.02 0.05 0.05 3 1,546
280.00 MALKY 0.05 -0.30 -85.71 0.05 0.05 0.15 0.05 15 441
290.00 MALKA 0.03 -0.12 -80.00 0.03 0.03 0.10 0.05 100 135
300.00 MALKC 0.02 -0.08 -80.00 0.02 0.02 0.05 0.05 20 73
310.00 MALKE 0.07 0.02 40.00 0.07 0.07 0.05 0.15 1 5
Puts Bold and highlighted options are "At the Money"
Strike Symbol Last Chng %Chng High Low Bid Ask Volume Open Int
150.00 MALWJ 0.09 0.04 80.00 0.09 0.09 0.05 0.05 3 31
155.00 MALWK 0.07 -0.23 -76.67 0.07 0.07 0.05 0.05 3 45
160.00 MALWL 0.20 0.05 33.33 0.20 0.20 0.05 0.05 1 25
165.00 MALWM 0.03 -0.03 -50.00 0.03 0.02 0.05 0.05 22 271
170.00 MALWN 0.01 -0.01 -50.00 0.01 0.01 0.05 0.05 10 415
175.00 MALWO 0.05 -0.03 -37.50 0.05 0.05 0.05 0.05 20 438
180.00 MALWP 0.01 -0.04 -80.00 0.01 0.01 0.05 0.05 2 666
185.00 MALWQ 0.04 -0.01 -20.00 0.04 0.04 0.05 0.05 2 905
190.00 MALWR 0.03 -0.02 -40.00 0.03 0.03 0.05 0.05 5 2,204
195.00 MALWS 0.02 -0.03 -60.00 0.02 0.02 0.05 0.05 3 3,138
200.00 MALWT 0.04 -0.01 -20.00 0.05 0.04 0.05 0.05 7 3,787
210.00 MALWB 0.01 -0.01 -50.00 0.01 0.01 0.05 0.05 7 4,634
220.00 MALWD 0.02 -0.03 -60.00 0.10 0.02 0.05 0.05 83 4,076
230.00 MALWF 0.05 -1.30 -96.30 1.90 0.04 0.05 0.05 2,401 3,832
240.00 MALWU 8.50 -2.00 -19.05 11.00 8.40 8.40 8.90 126 1,638
250.00 MALWV 20.00 -5.00 -20.00 20.00 20.00 18.30 19.10 1 165
260.00 MALWW 30.20 -0.80 -2.58 30.20 29.69 28.10 29.30 6 39
270.00 MALWX 54.10 4.00 7.98 54.10 54.10 38.10 39.30 1 21
280.00 MALWY 60.80 2.60 4.47 60.80 57.30 48.10 49.30 4 2
290.00 MALWA 68.00 — — 68.00 68.00 58.10 59.30 1 —
300.00 MALWC — — — — — 68.10 69.30 — —
310.00 MALWE 73.20 -16.46 -18.36 73.20 73.20 78.10 79.30 1 3
Return to Top