Mettler-Toledo International Inc. (MTD)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 12:58PM EDT. Market open.
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MTD240517C01160000 | 2024-05-06 9:30AM EDT | 1,160.00 | 90.00 | 346.00 | 365.80 | 0.00 | - | - | 0 | 349.37% |
| MTD240517C01200000 | 2024-05-16 12:45PM EDT | 1,200.00 | 330.05 | 306.00 | 325.90 | 0.00 | - | 1 | 0 | 314.87% |
| MTD240517C01210000 | 2024-05-13 11:29AM EDT | 1,210.00 | 264.06 | 296.00 | 315.90 | 0.00 | - | 2 | 1 | 306.08% |
| MTD240517C01230000 | 2024-05-01 2:39PM EDT | 1,230.00 | 45.40 | 274.10 | 295.90 | 0.00 | - | 1 | 0 | 288.60% |
| MTD240517C01240000 | 2024-05-08 10:03AM EDT | 1,240.00 | 36.00 | 264.20 | 285.90 | 0.00 | - | 7 | 2 | 279.92% |
| MTD240517C01250000 | 2024-05-16 12:45PM EDT | 1,250.00 | 280.10 | 256.00 | 275.90 | 0.00 | - | 1 | 3 | 271.26% |
| MTD240517C01260000 | 2024-04-29 12:32PM EDT | 1,260.00 | 38.00 | 246.10 | 264.00 | 0.00 | - | - | 2 | 244.98% |
| MTD240517C01280000 | 2024-05-10 11:02AM EDT | 1,280.00 | 195.00 | 226.00 | 245.00 | 0.00 | - | 1 | 2 | 237.74% |
| MTD240517C01290000 | 2024-05-10 9:37AM EDT | 1,290.00 | 144.00 | 216.00 | 235.90 | 0.00 | - | 1 | 1 | 236.89% |
| MTD240517C01300000 | 2024-05-13 10:11AM EDT | 1,300.00 | 187.00 | 204.10 | 224.00 | 0.00 | - | 4 | 142 | 212.28% |
| MTD240517C01310000 | 2024-05-16 11:44AM EDT | 1,310.00 | 219.12 | 194.10 | 213.60 | 0.00 | - | 2 | 50 | 200.55% |
| MTD240517C01320000 | 2024-05-10 10:12AM EDT | 1,320.00 | 130.00 | 186.00 | 201.50 | 0.00 | - | 1 | 1 | 171.61% |
| MTD240517C01330000 | 2024-05-10 9:36AM EDT | 1,330.00 | 100.00 | 176.00 | 191.90 | 0.00 | - | 2 | 2 | 168.46% |
| MTD240517C01340000 | 2024-05-16 11:03AM EDT | 1,340.00 | 186.12 | 164.20 | 184.00 | 0.00 | - | 27 | 20 | 179.76% |
| MTD240517C01350000 | 2024-05-09 12:07PM EDT | 1,350.00 | 17.00 | 158.00 | 174.00 | 0.00 | - | 1 | 1 | 171.63% |
| MTD240517C01360000 | 2024-05-09 3:45PM EDT | 1,360.00 | 11.00 | 147.90 | 163.70 | 0.00 | - | 1 | 5 | 161.16% |
| MTD240517C01370000 | 2024-05-10 10:34AM EDT | 1,370.00 | 96.30 | 134.10 | 154.00 | 0.00 | - | 1 | 1 | 155.32% |
| MTD240517C01380000 | 2024-05-13 10:04AM EDT | 1,380.00 | 97.03 | 128.00 | 144.00 | 0.00 | - | 1 | 4 | 147.13% |
| MTD240517C01390000 | 2024-05-15 2:12PM EDT | 1,390.00 | 124.32 | 114.20 | 134.00 | 0.00 | - | 4 | 0 | 138.92% |
| MTD240517C01400000 | 2024-05-10 10:24AM EDT | 1,400.00 | 90.00 | 104.80 | 124.00 | 0.00 | - | 1 | 3 | 130.66% |
| MTD240517C01420000 | 2024-05-16 1:26PM EDT | 1,420.00 | 113.00 | 87.50 | 105.60 | 0.00 | - | 1 | 3 | 123.30% |
| MTD240517C01430000 | 2024-05-15 3:41PM EDT | 1,430.00 | 94.00 | 82.90 | 92.90 | 0.00 | - | 2 | 1 | 98.82% |
| MTD240517C01450000 | 2024-05-15 3:46PM EDT | 1,450.00 | 74.87 | 62.80 | 83.10 | 0.00 | - | 1 | 0 | 82.51% |
| MTD240517C01460000 | 2024-05-15 3:46PM EDT | 1,460.00 | 65.12 | 62.00 | 78.50 | 0.00 | - | 1 | 0 | 107.28% |
| MTD240517C01470000 | 2024-05-14 11:07AM EDT | 1,470.00 | 24.00 | 46.00 | 68.30 | 0.00 | - | 2 | 1 | 84.25% |
| MTD240517C01480000 | 2024-05-15 3:51PM EDT | 1,480.00 | 41.19 | 34.00 | 52.00 | 0.00 | - | 1 | 0 | 56.47% |
| MTD240517C01510000 | 2024-05-16 9:30AM EDT | 1,510.00 | 14.40 | 13.20 | 30.10 | +6.90 | +92.00% | 1 | 0 | 54.46% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MTD240517P01150000 | 2024-05-15 2:41PM EDT | 1,150.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | 1 | 10 | 285.06% |
| MTD240517P01160000 | 2024-05-09 3:59PM EDT | 1,160.00 | 4.65 | 0.00 | 0.00 | 0.00 | - | 4 | 5 | 50.00% |
| MTD240517P01170000 | 2024-05-17 9:30AM EDT | 1,170.00 | 0.73 | 0.00 | 4.80 | +0.63 | +630.00% | 7 | 13 | 269.95% |
| MTD240517P01180000 | 2024-05-17 9:30AM EDT | 1,180.00 | 0.78 | 0.00 | 4.80 | -4.02 | -83.75% | 7 | 12 | 262.45% |
| MTD240517P01190000 | 2024-04-29 10:44AM EDT | 1,190.00 | 11.81 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 255.01% |
| MTD240517P01200000 | 2024-05-16 9:30AM EDT | 1,200.00 | 0.10 | 0.00 | 0.30 | 0.00 | - | 1 | 146 | 169.73% |
| MTD240517P01210000 | 2024-05-09 3:44PM EDT | 1,210.00 | 8.65 | 0.00 | 4.80 | 0.00 | - | 1 | 2 | 240.23% |
| MTD240517P01220000 | 2024-05-09 3:52PM EDT | 1,220.00 | 9.80 | 0.00 | 4.80 | 0.00 | - | 1 | 2 | 232.89% |
| MTD240517P01230000 | 2024-05-10 2:29PM EDT | 1,230.00 | 2.28 | 0.00 | 4.80 | 0.00 | - | 3 | 1 | 225.59% |
| MTD240517P01240000 | 2024-05-10 2:29PM EDT | 1,240.00 | 2.48 | 0.00 | 0.50 | 0.00 | - | 3 | 6 | 156.84% |
| MTD240517P01250000 | 2024-05-10 9:42AM EDT | 1,250.00 | 0.80 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 211.06% |
| MTD240517P01260000 | 2024-05-09 10:09AM EDT | 1,260.00 | 27.20 | 0.00 | 4.80 | 0.00 | - | 1 | 6 | 203.86% |
| MTD240517P01270000 | 2024-05-09 10:14AM EDT | 1,270.00 | 32.14 | 0.00 | 4.80 | 0.00 | - | 7 | 9 | 196.66% |
| MTD240517P01280000 | 2024-05-10 9:37AM EDT | 1,280.00 | 0.10 | 0.00 | 4.80 | 0.00 | - | 1 | 2 | 189.50% |
| MTD240517P01290000 | 2024-05-09 3:54PM EDT | 1,290.00 | 30.00 | 0.00 | 4.80 | 0.00 | - | 1 | 0 | 182.35% |
| MTD240517P01330000 | 2024-05-06 9:30AM EDT | 1,330.00 | 95.00 | 0.00 | 4.80 | 0.00 | - | - | 0 | 153.91% |
| MTD240517P01340000 | 2024-05-10 9:36AM EDT | 1,340.00 | 4.90 | 0.00 | 4.80 | 0.00 | - | - | 1 | 146.83% |
| MTD240517P01350000 | 2024-05-10 9:48AM EDT | 1,350.00 | 3.00 | 0.00 | 4.80 | 0.00 | - | - | 1 | 139.75% |
| MTD240517P01370000 | 2024-05-10 1:41PM EDT | 1,370.00 | 2.00 | 0.00 | 4.80 | 0.00 | - | - | 0 | 125.56% |
| MTD240517P01390000 | 2024-05-15 2:12PM EDT | 1,390.00 | 2.41 | 0.00 | 1.00 | 0.00 | - | 4 | 4 | 83.20% |
| MTD240517P01400000 | 2024-05-10 11:53AM EDT | 1,400.00 | 5.00 | 0.00 | 4.80 | 0.00 | - | - | 2 | 104.18% |
| MTD240517P01420000 | 2024-05-16 3:43PM EDT | 1,420.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | 1 | 2 | 89.77% |
| MTD240517P01430000 | 2024-05-13 3:34PM EDT | 1,430.00 | 2.55 | 0.05 | 10.00 | -6.95 | -73.16% | 1 | 3 | 101.10% |
| MTD240517P01470000 | 2024-05-13 10:56AM EDT | 1,470.00 | 11.26 | 0.05 | 0.00 | 0.00 | - | 3 | 2 | 12.50% |
| MTD240517P01480000 | 2024-05-13 10:11AM EDT | 1,480.00 | 19.37 | 0.05 | 10.00 | 0.00 | - | 8 | 2 | 57.69% |
| MTD240517P01540000 | 2024-05-13 3:10PM EDT | 1,540.00 | 91.10 | 10.00 | 26.00 | 0.00 | - | 1 | 1 | 38.03% |
© 2024 Yahoo. All rights reserved.