Matson, Inc. (MATX)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 01:39PM EDT. Market open.
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MATX240621C00070000 | 2024-05-14 2:34PM EDT | 70.00 | 45.35 | 50.70 | 55.50 | 0.00 | - | 4 | 4 | 105.86% |
| MATX240621C00075000 | 2024-05-02 2:14PM EDT | 75.00 | 35.67 | 45.70 | 50.50 | 0.00 | - | 1 | 9 | 94.34% |
| MATX240621C00080000 | 2024-04-29 9:30AM EDT | 80.00 | 30.23 | 41.00 | 45.50 | 0.00 | - | 8 | 1 | 91.80% |
| MATX240621C00085000 | 2024-01-30 12:05PM EDT | 85.00 | 28.30 | 25.70 | 28.40 | 0.00 | - | 1 | 2 | 0.00% |
| MATX240621C00090000 | 2023-12-13 2:26PM EDT | 90.00 | 12.30 | 25.80 | 27.40 | 0.00 | - | 2 | 4 | 0.00% |
| MATX240621C00095000 | 2024-05-21 9:30AM EDT | 95.00 | 21.29 | 26.60 | 30.80 | 0.00 | - | 15 | 86 | 71.97% |
| MATX240621C00100000 | 2024-03-04 4:50PM EDT | 100.00 | 13.50 | 13.90 | 15.50 | 0.00 | - | 1 | 3 | 0.00% |
| MATX240621C00105000 | 2024-05-20 1:49PM EDT | 105.00 | 11.70 | 16.50 | 21.00 | 0.00 | - | 5 | 51 | 50.39% |
| MATX240621C00110000 | 2024-05-28 10:03AM EDT | 110.00 | 13.00 | 13.00 | 14.70 | +2.60 | +25.00% | 3 | 39 | 51.42% |
| MATX240621C00115000 | 2024-05-23 9:42AM EDT | 115.00 | 7.00 | 8.50 | 9.60 | 0.00 | - | 5 | 56 | 37.17% |
| MATX240621C00120000 | 2024-05-28 11:33AM EDT | 120.00 | 5.21 | 4.80 | 5.60 | +2.66 | +104.31% | 1 | 87 | 31.42% |
| MATX240621C00125000 | 2024-05-28 9:30AM EDT | 125.00 | 1.98 | 2.25 | 2.95 | +0.93 | +88.57% | 1 | 208 | 30.23% |
| MATX240621C00130000 | 2024-05-22 12:51PM EDT | 130.00 | 0.39 | 0.80 | 1.40 | 0.00 | - | 1 | 32 | 30.18% |
| MATX240621C00135000 | 2024-05-14 11:34AM EDT | 135.00 | 0.25 | 0.00 | 1.00 | 0.00 | - | 1 | 11 | 35.79% |
| MATX240621C00140000 | 2024-03-01 11:15AM EDT | 140.00 | 2.13 | 0.30 | 4.00 | 0.00 | - | 1 | 1 | 57.96% |
| MATX240621C00150000 | 2024-04-24 12:12PM EDT | 150.00 | 0.37 | 0.00 | 0.35 | 0.00 | - | 3 | 2 | 46.48% |
| MATX240621C00160000 | 2024-03-18 9:56AM EDT | 160.00 | 0.50 | 0.00 | 0.75 | 0.00 | - | - | 1 | 58.64% |
| MATX240621C00165000 | 2024-02-20 10:30AM EDT | 165.00 | 0.95 | 0.00 | 4.80 | 0.00 | - | 1 | 2 | 99.78% |
| MATX240621C00170000 | 2024-02-12 10:47AM EDT | 170.00 | 1.95 | 0.00 | 4.80 | 0.00 | - | - | 1 | 106.27% |
| MATX240621C00175000 | 2024-02-21 12:56PM EDT | 175.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MATX240621P00045000 | 2024-01-05 1:57PM EDT | 45.00 | 0.29 | 0.00 | 0.40 | 0.00 | - | 12 | 50 | 179.69% |
| MATX240621P00050000 | 2023-12-20 2:15PM EDT | 50.00 | 0.31 | 0.00 | 0.75 | 0.00 | - | - | 20 | 178.81% |
| MATX240621P00055000 | 2024-01-05 1:57PM EDT | 55.00 | 0.48 | 0.00 | 0.50 | 0.00 | - | 6 | 25 | 151.17% |
| MATX240621P00060000 | 2023-12-20 2:15PM EDT | 60.00 | 0.54 | 0.00 | 1.25 | 0.00 | - | 10 | 10 | 159.86% |
| MATX240621P00070000 | 2024-01-17 2:40PM EDT | 70.00 | 0.45 | 0.00 | 0.75 | 0.00 | - | - | 14 | 117.58% |
| MATX240621P00075000 | 2024-01-11 11:33AM EDT | 75.00 | 0.90 | 0.00 | 2.90 | 0.00 | - | 4 | 4 | 140.53% |
| MATX240621P00080000 | 2024-04-03 9:30AM EDT | 80.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 25.00% |
| MATX240621P00085000 | 2024-04-10 9:30AM EDT | 85.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 10 | 13 | 25.00% |
| MATX240621P00090000 | 2024-04-16 2:35PM EDT | 90.00 | 1.49 | 0.00 | 1.25 | 0.00 | - | 3 | 43 | 79.00% |
| MATX240621P00095000 | 2024-05-16 3:28PM EDT | 95.00 | 0.13 | 0.00 | 4.80 | 0.00 | - | 1 | 9 | 99.76% |
| MATX240621P00100000 | 2024-05-20 10:12AM EDT | 100.00 | 0.15 | 0.00 | 2.90 | 0.00 | - | 1 | 503 | 72.07% |
| MATX240621P00105000 | 2024-05-16 3:28PM EDT | 105.00 | 0.63 | 0.00 | 0.60 | 0.00 | - | 1 | 22 | 45.75% |
| MATX240621P00110000 | 2024-05-20 9:31AM EDT | 110.00 | 1.13 | 0.00 | 4.80 | 0.00 | - | 1 | 84 | 58.11% |
| MATX240621P00115000 | 2024-05-23 2:55PM EDT | 115.00 | 1.95 | 0.45 | 1.05 | 0.00 | - | 14 | 47 | 30.20% |
| MATX240621P00120000 | 2024-05-24 11:39AM EDT | 120.00 | 3.10 | 1.60 | 2.10 | 0.00 | - | 1 | 3 | 26.44% |
| MATX240621P00175000 | 2024-05-01 9:32AM EDT | 175.00 | 69.80 | 49.60 | 54.50 | 0.00 | - | - | 0 | 112.48% |
© 2024 Yahoo. All rights reserved.