Martin Marietta Materials, Inc. (MLM)
NYSE - Nasdaq Real-time 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MLM240517C00490000 | 2024-04-19 11:38AM EDT | 490.00 | 96.40 | 113.00 | 122.00 | 0.00 | - | 1 | 1 | 60.14% |
| MLM240517C00500000 | 2024-04-04 3:23PM EDT | 500.00 | 110.50 | 103.30 | 111.20 | 0.00 | - | 14 | 1 | 54.19% |
| MLM240517C00530000 | 2024-04-19 12:10PM EDT | 530.00 | 57.00 | 74.20 | 83.00 | 0.00 | - | 1 | 1 | 60.35% |
| MLM240517C00560000 | 2024-04-19 1:14PM EDT | 560.00 | 30.92 | 47.30 | 53.90 | 0.00 | - | 1 | 0 | 45.41% |
| MLM240517C00570000 | 2024-04-22 10:40AM EDT | 570.00 | 24.10 | 38.60 | 46.00 | 0.00 | - | 1 | 2 | 43.88% |
| MLM240517C00580000 | 2024-04-26 12:29PM EDT | 580.00 | 32.39 | 31.20 | 35.80 | +7.99 | +32.75% | 1 | 11 | 37.02% |
| MLM240517C00590000 | 2024-04-25 3:38PM EDT | 590.00 | 23.80 | 26.50 | 28.20 | 0.00 | - | 7 | 16 | 34.65% |
| MLM240517C00600000 | 2024-04-26 1:56PM EDT | 600.00 | 21.00 | 20.40 | 21.60 | +2.33 | +12.48% | 2 | 583 | 32.96% |
| MLM240517C00610000 | 2024-04-26 12:31PM EDT | 610.00 | 14.40 | 15.30 | 16.20 | +0.50 | +3.60% | 1 | 54 | 32.00% |
| MLM240517C00620000 | 2024-04-26 3:32PM EDT | 620.00 | 11.76 | 11.00 | 12.20 | +1.36 | +13.08% | 2 | 49 | 32.01% |
| MLM240517C00630000 | 2024-04-22 11:53AM EDT | 630.00 | 7.40 | 7.50 | 8.40 | +3.69 | +99.46% | 1 | 407 | 30.88% |
| MLM240517C00640000 | 2024-04-25 1:48PM EDT | 640.00 | 3.90 | 5.10 | 5.80 | 0.00 | - | 3 | 36 | 30.55% |
| MLM240517C00650000 | 2024-04-24 10:25AM EDT | 650.00 | 2.50 | 3.50 | 4.30 | 0.00 | - | 1 | 61 | 31.40% |
| MLM240517C00660000 | 2024-04-26 10:14AM EDT | 660.00 | 2.59 | 2.35 | 4.30 | +1.39 | +115.83% | 2 | 4 | 35.51% |
| MLM240517C00670000 | 2024-04-22 10:28AM EDT | 670.00 | 0.96 | 1.45 | 4.70 | 0.00 | - | 4 | 14 | 40.58% |
| MLM240517C00680000 | 2024-04-22 10:28AM EDT | 680.00 | 0.80 | 0.05 | 5.50 | 0.00 | - | 2 | 2 | 46.69% |
| MLM240517C00700000 | 2024-04-15 9:33AM EDT | 700.00 | 1.50 | 0.00 | 4.80 | 0.00 | - | 1 | 0 | 51.87% |
| MLM240517C00730000 | 2024-04-09 9:34AM EDT | 730.00 | 0.20 | 0.00 | 4.50 | 0.00 | - | - | 0 | 51.28% |
| MLM240517C00780000 | 2024-04-17 1:00PM EDT | 780.00 | 0.05 | 0.00 | 4.30 | 0.00 | - | 1 | 1 | 64.03% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MLM240517P00500000 | 2024-04-22 10:27AM EDT | 500.00 | 1.08 | 0.00 | 4.80 | 0.00 | - | 2 | 6 | 54.97% |
| MLM240517P00510000 | 2024-04-17 2:23PM EDT | 510.00 | 1.08 | 0.05 | 5.50 | 0.00 | - | 6 | 9 | 52.30% |
| MLM240517P00520000 | 2024-04-25 10:48AM EDT | 520.00 | 1.75 | 0.00 | 4.80 | 0.00 | - | 1 | 62 | 55.68% |
| MLM240517P00530000 | 2024-04-22 1:39PM EDT | 530.00 | 3.19 | 0.20 | 5.50 | 0.00 | - | 1 | 14 | 52.88% |
| MLM240517P00540000 | 2024-04-19 11:58AM EDT | 540.00 | 4.82 | 1.30 | 4.10 | 0.00 | - | 1 | 6 | 43.24% |
| MLM240517P00560000 | 2024-04-26 3:44PM EDT | 560.00 | 4.00 | 3.30 | 5.90 | -2.85 | -41.61% | 4 | 26 | 38.12% |
| MLM240517P00570000 | 2024-04-26 11:34AM EDT | 570.00 | 6.10 | 4.90 | 5.50 | -4.00 | -39.60% | 4 | 14 | 31.65% |
| MLM240517P00580000 | 2024-04-25 1:00PM EDT | 580.00 | 11.60 | 6.80 | 7.50 | 0.00 | - | 7 | 59 | 30.32% |
| MLM240517P00590000 | 2024-04-26 3:55PM EDT | 590.00 | 10.36 | 9.80 | 10.40 | -2.44 | -19.06% | 1 | 39 | 29.47% |
| MLM240517P00600000 | 2024-04-26 10:38AM EDT | 600.00 | 15.30 | 13.60 | 14.80 | -1.80 | -10.53% | 2 | 16 | 29.81% |
| MLM240517P00610000 | 2024-04-23 1:42PM EDT | 610.00 | 24.40 | 18.10 | 20.50 | 0.00 | - | 5 | 16 | 30.77% |
| MLM240517P00620000 | 2024-04-15 3:05PM EDT | 620.00 | 30.60 | 23.90 | 25.50 | 0.00 | - | 1 | 4 | 28.93% |
| MLM240517P00630000 | 2024-03-14 1:28PM EDT | 630.00 | 38.24 | 33.40 | 38.70 | 0.00 | - | 1 | 1 | 40.92% |
| MLM240517P00660000 | 2024-03-14 1:28PM EDT | 660.00 | 60.79 | 57.20 | 63.90 | 0.00 | - | 1 | 1 | 46.79% |
| MLM240517P00670000 | 2024-04-18 11:08AM EDT | 670.00 | 77.00 | 62.00 | 71.00 | 0.00 | - | 10 | 0 | 44.10% |
© 2024 Yahoo. All rights reserved.