Mettler-Toledo International Inc. (MTD)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:32AM EDT. Market open.
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MTD240517C01200000 | 2024-04-17 2:33PM EDT | 1,200.00 | 49.58 | 63.00 | 73.00 | 0.00 | - | - | 1 | 43.10% |
| MTD240517C01210000 | 2024-04-17 10:26AM EDT | 1,210.00 | 42.65 | 57.10 | 66.90 | 0.00 | - | - | 1 | 43.17% |
| MTD240517C01230000 | 2024-04-17 9:38AM EDT | 1,230.00 | 46.95 | 45.10 | 54.00 | 0.00 | - | - | 1 | 41.74% |
| MTD240517C01240000 | 2024-04-22 3:15PM EDT | 1,240.00 | 28.90 | 39.00 | 48.00 | 0.00 | - | 7 | 2 | 40.99% |
| MTD240517C01250000 | 2024-04-24 12:17PM EDT | 1,250.00 | 34.00 | 33.00 | 43.00 | 0.00 | - | 3 | 3 | 40.85% |
| MTD240517C01280000 | 2024-04-29 2:29PM EDT | 1,280.00 | 30.00 | 20.30 | 29.90 | 0.00 | - | 1 | 2 | 40.24% |
| MTD240517C01290000 | 2024-04-25 9:47AM EDT | 1,290.00 | 15.22 | 18.00 | 27.60 | 0.00 | - | 1 | 1 | 41.37% |
| MTD240517C01300000 | 2024-04-25 9:47AM EDT | 1,300.00 | 12.82 | 14.10 | 24.00 | 0.00 | - | 1 | 3 | 40.97% |
| MTD240517C01310000 | 2024-04-18 12:49PM EDT | 1,310.00 | 14.10 | 11.00 | 21.00 | 0.00 | - | 50 | 50 | 40.85% |
| MTD240517C01320000 | 2024-04-24 2:39PM EDT | 1,320.00 | 11.90 | 9.00 | 18.00 | 0.00 | - | 1 | 0 | 40.43% |
| MTD240517C01330000 | 2024-04-18 9:30AM EDT | 1,330.00 | 3.30 | 6.10 | 17.00 | 0.00 | - | - | 1 | 41.92% |
| MTD240517C01340000 | 2024-04-16 3:56PM EDT | 1,340.00 | 11.10 | 5.00 | 15.00 | 0.00 | - | 2 | 26 | 42.10% |
| MTD240517C01360000 | 2024-04-16 2:45PM EDT | 1,360.00 | 8.60 | 2.00 | 11.60 | 0.00 | - | 1 | 0 | 42.43% |
| MTD240517C01380000 | 2024-04-29 11:24AM EDT | 1,380.00 | 5.36 | 0.05 | 10.00 | 0.00 | - | 1 | 1 | 44.42% |
| MTD240517C01390000 | 2024-04-12 10:52AM EDT | 1,390.00 | 12.10 | 0.10 | 10.00 | 0.00 | - | 1 | 0 | 46.44% |
| MTD240517C01400000 | 2024-04-19 9:30AM EDT | 1,400.00 | 1.95 | 0.05 | 10.00 | 0.00 | - | 1 | 2 | 48.42% |
| MTD240517C01420000 | 2024-04-19 9:30AM EDT | 1,420.00 | 1.50 | 0.05 | 10.00 | 0.00 | - | 1 | 3 | 52.27% |
| MTD240517C01430000 | 2024-04-09 10:17AM EDT | 1,430.00 | 17.90 | 0.00 | 4.80 | 0.00 | - | 1 | 2 | 44.35% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MTD240517P01150000 | 2024-04-29 10:44AM EDT | 1,150.00 | 8.20 | 2.00 | 12.00 | 0.00 | - | 1 | 3 | 41.83% |
| MTD240517P01160000 | 2024-03-18 2:55PM EDT | 1,160.00 | 10.48 | 23.00 | 33.00 | 0.00 | - | - | 1 | 57.85% |
| MTD240517P01170000 | 2024-04-17 10:16AM EDT | 1,170.00 | 23.44 | 5.60 | 15.60 | 0.00 | - | 12 | 12 | 40.51% |
| MTD240517P01180000 | 2024-04-17 10:16AM EDT | 1,180.00 | 26.59 | 8.00 | 17.00 | 0.00 | - | - | 12 | 39.01% |
| MTD240517P01190000 | 2024-04-29 10:44AM EDT | 1,190.00 | 11.81 | 10.10 | 20.00 | 0.00 | - | 1 | 1 | 39.04% |
| MTD240517P01200000 | 2024-04-26 11:06AM EDT | 1,200.00 | 19.00 | 13.20 | 22.00 | 0.00 | - | 1 | 3 | 37.70% |
| MTD240517P01240000 | 2024-04-18 9:55AM EDT | 1,240.00 | 71.88 | 28.00 | 38.00 | 0.00 | - | - | 5 | 37.03% |
| MTD240517P01250000 | 2024-04-19 12:50PM EDT | 1,250.00 | 74.06 | 33.00 | 42.00 | 0.00 | - | 1 | 0 | 36.00% |
| MTD240517P01260000 | 2024-04-16 1:27PM EDT | 1,260.00 | 55.60 | 38.00 | 46.40 | 0.00 | - | 1 | 0 | 34.97% |
| MTD240517P01270000 | 2024-04-18 9:52AM EDT | 1,270.00 | 93.47 | 44.00 | 54.00 | 0.00 | - | - | 2 | 36.51% |
| MTD240517P01280000 | 2024-04-15 1:12PM EDT | 1,280.00 | 60.00 | 50.00 | 60.00 | 0.00 | - | 1 | 0 | 36.24% |
| MTD240517P01290000 | 2024-04-16 1:30PM EDT | 1,290.00 | 75.00 | 56.00 | 66.00 | 0.00 | - | 1 | 0 | 35.60% |
© 2024 Yahoo. All rights reserved.