Martin Marietta Materials, Inc. (MLM)
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MLM240517C00490000 | 2024-04-19 11:38AM EDT | 490.00 | 96.40 | 109.00 | 118.30 | 0.00 | - | 1 | 1 | 69.48% |
| MLM240517C00500000 | 2024-04-04 3:23PM EDT | 500.00 | 110.50 | 87.40 | 96.20 | 0.00 | - | 14 | 1 | 0.00% |
| MLM240517C00530000 | 2024-04-19 12:10PM EDT | 530.00 | 57.00 | 69.40 | 78.50 | 0.00 | - | 1 | 1 | 50.93% |
| MLM240517C00560000 | 2024-04-19 1:14PM EDT | 560.00 | 30.92 | 40.30 | 48.20 | 0.00 | - | 1 | 0 | 56.56% |
| MLM240517C00570000 | 2024-05-01 12:01PM EDT | 570.00 | 20.40 | 30.60 | 39.20 | 0.00 | - | 6 | 7 | 51.73% |
| MLM240517C00580000 | 2024-05-03 11:17AM EDT | 580.00 | 16.98 | 21.80 | 26.90 | 0.00 | - | 2 | 22 | 33.95% |
| MLM240517C00590000 | 2024-05-06 1:02PM EDT | 590.00 | 17.00 | 13.00 | 20.70 | 0.00 | - | 2 | 51 | 37.04% |
| MLM240517C00600000 | 2024-05-06 12:46PM EDT | 600.00 | 10.37 | 9.30 | 10.60 | 0.00 | - | 2 | 551 | 25.07% |
| MLM240517C00610000 | 2024-05-09 2:02PM EDT | 610.00 | 5.00 | 4.20 | 5.60 | 0.00 | - | 4 | 61 | 23.93% |
| MLM240517C00620000 | 2024-05-08 11:16AM EDT | 620.00 | 2.00 | 1.15 | 6.10 | 0.00 | - | 2 | 46 | 35.39% |
| MLM240517C00630000 | 2024-05-06 1:32PM EDT | 630.00 | 1.42 | 0.05 | 5.00 | 0.00 | - | 1 | 419 | 40.28% |
| MLM240517C00640000 | 2024-04-30 9:34AM EDT | 640.00 | 1.60 | 0.00 | 3.40 | 0.00 | - | 1 | 37 | 41.48% |
| MLM240517C00650000 | 2024-04-24 10:25AM EDT | 650.00 | 2.50 | 0.00 | 3.80 | 0.00 | - | 1 | 61 | 50.04% |
| MLM240517C00660000 | 2024-05-09 12:40PM EDT | 660.00 | 0.05 | 0.00 | 4.30 | -0.81 | -94.19% | 1 | 93 | 58.86% |
| MLM240517C00670000 | 2024-04-22 10:28AM EDT | 670.00 | 0.96 | 0.00 | 4.30 | 0.00 | - | 4 | 14 | 53.39% |
| MLM240517C00680000 | 2024-04-22 10:28AM EDT | 680.00 | 0.80 | 0.00 | 4.30 | 0.00 | - | 2 | 2 | 58.80% |
| MLM240517C00700000 | 2024-04-15 9:33AM EDT | 700.00 | 1.50 | 0.00 | 4.30 | 0.00 | - | 1 | 0 | 69.06% |
| MLM240517C00730000 | 2024-04-09 9:34AM EDT | 730.00 | 0.20 | 0.00 | 4.30 | 0.00 | - | - | 0 | 83.30% |
| MLM240517C00780000 | 2024-04-17 1:00PM EDT | 780.00 | 0.05 | 0.00 | 4.30 | 0.00 | - | 1 | 1 | 104.74% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MLM240517P00480000 | 2024-04-22 10:27AM EDT | 480.00 | 0.77 | 0.00 | 4.30 | 0.00 | - | - | 2 | 100.42% |
| MLM240517P00500000 | 2024-04-22 10:27AM EDT | 500.00 | 1.08 | 0.00 | 4.30 | 0.00 | - | 2 | 6 | 85.80% |
| MLM240517P00510000 | 2024-04-17 2:23PM EDT | 510.00 | 1.08 | 0.00 | 4.30 | 0.00 | - | 6 | 9 | 78.59% |
| MLM240517P00520000 | 2024-04-25 10:48AM EDT | 520.00 | 1.75 | 0.00 | 4.30 | 0.00 | - | 1 | 62 | 71.41% |
| MLM240517P00530000 | 2024-05-01 11:58AM EDT | 530.00 | 1.44 | 0.10 | 4.40 | 0.00 | - | 14 | 102 | 64.99% |
| MLM240517P00540000 | 2024-05-03 3:09PM EDT | 540.00 | 0.50 | 0.05 | 2.95 | 0.00 | - | 5 | 12 | 52.16% |
| MLM240517P00550000 | 2024-04-30 12:04PM EDT | 550.00 | 2.57 | 0.00 | 2.60 | 0.00 | - | 1 | 22 | 52.66% |
| MLM240517P00560000 | 2024-05-02 3:23PM EDT | 560.00 | 2.40 | 0.00 | 4.80 | 0.00 | - | 5 | 28 | 55.70% |
| MLM240517P00570000 | 2024-05-01 11:12AM EDT | 570.00 | 7.90 | 0.15 | 2.95 | 0.00 | - | 1 | 27 | 39.11% |
| MLM240517P00580000 | 2024-05-08 1:24PM EDT | 580.00 | 2.60 | 1.20 | 6.00 | 0.00 | - | 6 | 81 | 42.36% |
| MLM240517P00590000 | 2024-05-06 3:27PM EDT | 590.00 | 5.95 | 1.80 | 4.20 | 0.00 | - | 12 | 43 | 26.56% |
| MLM240517P00600000 | 2024-05-09 11:30AM EDT | 600.00 | 6.00 | 4.80 | 7.10 | -2.10 | -25.93% | 4 | 91 | 24.22% |
| MLM240517P00610000 | 2024-04-29 2:39PM EDT | 610.00 | 20.00 | 10.40 | 11.90 | 0.00 | - | 5 | 15 | 22.46% |
| MLM240517P00620000 | 2024-04-15 3:05PM EDT | 620.00 | 30.60 | 14.60 | 22.70 | 0.00 | - | 1 | 4 | 34.76% |
| MLM240517P00630000 | 2024-03-14 1:28PM EDT | 630.00 | 38.24 | 33.40 | 38.70 | 0.00 | - | 1 | 1 | 54.49% |
| MLM240517P00660000 | 2024-03-14 1:28PM EDT | 660.00 | 60.79 | 57.20 | 63.90 | 0.00 | - | 1 | 1 | 56.29% |
| MLM240517P00670000 | 2024-04-18 11:08AM EDT | 670.00 | 77.00 | 62.50 | 72.00 | 0.00 | - | 10 | 0 | 69.36% |
© 2024 Yahoo. All rights reserved.