Stocks Options

LAST PRICE
3.5850
TODAY'S CHANGE (%)
Trending Down-0.0150 (-0.4167%)

Bid / Lots
3.5800/ 5
Ask / Lots
3.5900/ 4
Open / Previous Close
3.6500 / 3.6000
Day Range
Low 3.5450
High 3.6900
52 Week Range
Low 3.2200
High 14.3700
Volume
99,416
below average

Search Criteria

Click on magnifying glass icon to search

Search Criteria - - - Stocks (0)
Company	Country	Symbol

Research and trade options using real-time option chain quotes delivered directly from the Canadian and U.S. option exchanges. Our Analytics feature lets you conduct more detailed analysis. For example, you can get nominal Greek calculations for an option, to measure theoretical change in the option's value based on sensitivity to key risks (includes delta, gamma, theta, vega and rho).

Open a New Account, or Login if you're a client.

Expiry Type
Chain Type
Option Range

Analytics

Volatility
Stock Price
Days to Expiration
Interest Rates

*20 day historical volatility of 97.983

MOST ACTIVE OPTION CONTRACTS (based on today's highest volume)

Call Options (expires Friday January 17, 2025)
Put Options (expires Friday January 17, 2025)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
MBIIn the Money	$2.10In the Money	$3.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$1.00	MBINear the Money	---Near the Money	$0.05Near the Money	$0.00Near the Money	$0.00Near the Money	---Near the Money	---Near the Money
MBIIn the Money	$1.55In the Money	$1.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$2.00	MBINear the Money	---Near the Money	$0.10Near the Money	$0.10Near the Money	$0.00Near the Money	---Near the Money	61Near the Money
MBIIn the Money	$0.80In the Money	$1.00In the Money	$0.95In the Money	$0.00In the Money	---In the Money	991In the Money	Filter Table By Strike Price of$3.00	MBINear the Money	$0.20Near the Money	$0.25Near the Money	$0.25Near the Money	$-0.10Near the Money	2Near the Money	12Near the Money
MBI1Underlying issue's last price	$8.40Underlying issue's last price	$8.90Underlying issue's last price	$0.00Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	---Underlying issue's last price	Filter Table By Strike Price of$3.00Underlying issue's last price	MBI1Underlying issue's last price	---Underlying issue's last price	$0.25Underlying issue's last price	$0.00Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	5Underlying issue's last price
MBINear the Money	$0.30Near the Money	$0.45Near the Money	$0.50Near the Money	$0.00Near the Money	---Near the Money	2,858Near the Money	Filter Table By Strike Price of$4.00	MBIIn the Money	$0.65In the Money	$0.80In the Money	$0.65In the Money	$0.00In the Money	---In the Money	12In the Money
MBI1Near the Money	$6.40Near the Money	$6.90Near the Money	$8.85Near the Money	$0.00Near the Money	---Near the Money	---Near the Money	Filter Table By Strike Price of$5.00	MBI1In the Money	---In the Money	$0.05In the Money	$0.00In the Money	$0.00In the Money	---In the Money	10In the Money
MBINear the Money	---Near the Money	$0.25Near the Money	$0.15Near the Money	$0.00Near the Money	---Near the Money	549Near the Money	Filter Table By Strike Price of$5.00	MBIIn the Money	$1.30In the Money	$1.65In the Money	$1.26In the Money	$0.00In the Money	---In the Money	3In the Money
MBINear the Money	---Near the Money	$0.15Near the Money	$0.16Near the Money	$0.00Near the Money	---Near the Money	877Near the Money	Filter Table By Strike Price of$6.00	MBIIn the Money	$2.25In the Money	$2.65In the Money	$1.90In the Money	$0.00In the Money	---In the Money	---In the Money
MBIOut of the Money	---Out of the Money	$0.10Out of the Money	$0.09Out of the Money	$0.00Out of the Money	---Out of the Money	2,374Out of the Money	Filter Table By Strike Price of$7.00	MBIIn the Money	$3.20In the Money	$3.70In the Money	$3.00In the Money	$0.00In the Money	---In the Money	---In the Money
MBI1Out of the Money	$1.45Out of the Money	$3.90Out of the Money	$5.70Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$8.00	MBI1In the Money	---In the Money	$0.05In the Money	$0.03In the Money	$0.00In the Money	---In the Money	8,309In the Money
MBIOut of the Money	---Out of the Money	$0.35Out of the Money	$0.25Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money	Filter Table By Strike Price of$8.00	MBIIn the Money	$4.20In the Money	$4.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MBIOut of the Money	---Out of the Money	$0.50Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$9.00	MBIIn the Money	$5.30In the Money	$5.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MBIOut of the Money	---Out of the Money	$0.20Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	615Out of the Money	Filter Table By Strike Price of$10.00	MBIIn the Money	$6.20In the Money	$6.70In the Money	$4.20In the Money	$0.00In the Money	---In the Money	---In the Money
MBI1Out of the Money	$1.55Out of the Money	$1.80Out of the Money	$3.50Out of the Money	$0.00Out of the Money	---Out of the Money	1,707Out of the Money	Filter Table By Strike Price of$10.00	MBI1In the Money	---In the Money	$0.10In the Money	$0.05In the Money	$0.00In the Money	---In the Money	1,773In the Money
MBI1Out of the Money	$0.20Out of the Money	$0.50Out of the Money	$1.50Out of the Money	$0.00Out of the Money	---Out of the Money	1,877Out of the Money	Filter Table By Strike Price of$12.00	MBI1In the Money	$0.55In the Money	$1.10In the Money	$0.70In the Money	$0.00In the Money	---In the Money	39In the Money
MBI1Out of the Money	---Out of the Money	$0.20Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	2,137Out of the Money	Filter Table By Strike Price of$15.00	MBI1In the Money	$3.10In the Money	$4.00In the Money	$2.20In the Money	$0.00In the Money	---In the Money	148In the Money
MBI1Out of the Money	---Out of the Money	$0.25Out of the Money	$0.70Out of the Money	$0.00Out of the Money	---Out of the Money	109Out of the Money	Filter Table By Strike Price of$17.00	MBI1In the Money	$5.10In the Money	$5.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MBI1Out of the Money	---Out of the Money	$0.25Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	17Out of the Money	Filter Table By Strike Price of$20.00	MBI1In the Money	$8.10In the Money	$8.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MBI1Out of the Money	---Out of the Money	$0.20Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	167Out of the Money	Filter Table By Strike Price of$22.00	MBI1In the Money	$10.10In the Money	$10.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MBI1Out of the Money	---Out of the Money	$0.25Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	49Out of the Money	Filter Table By Strike Price of$25.00	MBI1In the Money	$12.90In the Money	$13.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money

MBIA Inc
NYSE:MBIUnited States

Search Criteria

Analytics

MOST ACTIVE OPTION CONTRACTS (based on today's highest volume)

Option Chain

Call Options (expires Friday January 17, 2025)

Put Options (expires Friday January 17, 2025)