Matson, Inc. (MATX)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MATX240517C00080000 | 2024-05-01 9:35AM EDT | 80.00 | 26.00 | 29.70 | 34.50 | 0.00 | - | 7 | 5 | 87.89% |
| MATX240517C00095000 | 2024-04-17 12:10PM EDT | 95.00 | 13.20 | 15.90 | 19.50 | 0.00 | - | - | 5 | 75.44% |
| MATX240517C00105000 | 2024-05-02 10:44AM EDT | 105.00 | 4.84 | 5.60 | 9.50 | 0.00 | - | 1 | 3 | 69.97% |
| MATX240517C00110000 | 2024-05-06 2:07PM EDT | 110.00 | 3.85 | 3.10 | 4.10 | 0.00 | - | 5 | 57 | 38.70% |
| MATX240517C00115000 | 2024-05-07 3:20PM EDT | 115.00 | 1.10 | 0.35 | 1.30 | -0.05 | -4.35% | 19 | 205 | 31.93% |
| MATX240517C00120000 | 2024-05-01 9:35AM EDT | 120.00 | 0.45 | 0.00 | 0.50 | 0.00 | - | 41 | 36 | 36.04% |
| MATX240517C00125000 | 2024-04-23 1:56PM EDT | 125.00 | 0.45 | 0.00 | 0.55 | 0.00 | - | 1 | 15 | 51.17% |
| MATX240517C00145000 | 2024-05-06 1:37PM EDT | 145.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 2 | 58.98% |
| MATX240517C00150000 | 2024-05-06 1:37PM EDT | 150.00 | 0.05 | 0.00 | 2.50 | 0.00 | - | 1 | 5 | 127.49% |
| MATX240517C00155000 | 2024-05-06 1:37PM EDT | 155.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 12 | 72.27% |
| MATX240517C00160000 | 2024-04-26 3:40PM EDT | 160.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 159 | 1,070 | 50.00% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MATX240517P00080000 | 2024-03-18 9:30AM EDT | 80.00 | 1.03 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| MATX240517P00085000 | 2024-04-19 12:42PM EDT | 85.00 | 0.40 | 0.00 | 2.65 | 0.00 | - | 4 | 5 | 134.67% |
| MATX240517P00090000 | 2024-04-22 9:30AM EDT | 90.00 | 0.60 | 0.00 | 3.50 | 0.00 | - | 4 | 23 | 124.32% |
| MATX240517P00095000 | 2024-04-24 10:23AM EDT | 95.00 | 0.96 | 0.00 | 1.75 | 0.00 | - | 5 | 17 | 81.45% |
| MATX240517P00100000 | 2024-05-06 3:49PM EDT | 100.00 | 0.15 | 0.00 | 0.20 | 0.00 | - | 1 | 85 | 42.09% |
| MATX240517P00105000 | 2024-04-30 11:15AM EDT | 105.00 | 3.10 | 0.00 | 4.80 | 0.00 | - | 1 | 11 | 68.90% |
| MATX240517P00110000 | 2024-05-06 12:39PM EDT | 110.00 | 1.80 | 1.20 | 1.75 | 0.00 | - | 3 | 50 | 34.38% |
| MATX240517P00115000 | 2024-05-03 2:34PM EDT | 115.00 | 3.50 | 3.20 | 4.60 | 0.00 | - | 4 | 8 | 36.57% |
© 2024 Yahoo. All rights reserved.