Mettler-Toledo International Inc. (MTD)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MTD240920C01290000 | 2024-08-02 9:41AM EDT | 1,290.00 | 172.10 | 146.00 | 162.00 | 0.00 | - | 1 | 0 | 115.68% |
| MTD240920C01310000 | 2024-08-16 10:26AM EDT | 1,310.00 | 124.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MTD240920C01320000 | 2024-09-04 9:46AM EDT | 1,320.00 | 91.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MTD240920C01340000 | 2024-07-26 3:36PM EDT | 1,340.00 | 140.50 | 104.00 | 116.70 | 0.00 | - | 2 | 0 | 98.24% |
| MTD240920C01350000 | 2024-09-06 11:30AM EDT | 1,350.00 | 49.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MTD240920C01360000 | 2024-09-11 2:27PM EDT | 1,360.00 | 39.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MTD240920C01370000 | 2024-09-05 12:53PM EDT | 1,370.00 | 38.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MTD240920C01380000 | 2024-09-11 10:59AM EDT | 1,380.00 | 24.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MTD240920C01390000 | 2024-09-06 11:00AM EDT | 1,390.00 | 28.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.20% |
| MTD240920C01400000 | 2024-09-11 10:18AM EDT | 1,400.00 | 13.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| MTD240920C01410000 | 2024-09-11 3:56PM EDT | 1,410.00 | 14.00 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 1.56% |
| MTD240920C01420000 | 2024-09-09 9:35AM EDT | 1,420.00 | 16.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| MTD240920C01430000 | 2024-09-09 12:58PM EDT | 1,430.00 | 13.00 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 3.13% |
| MTD240920C01440000 | 2024-09-06 12:00PM EDT | 1,440.00 | 9.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| MTD240920C01450000 | 2024-09-11 2:25PM EDT | 1,450.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 6.25% |
| MTD240920C01460000 | 2024-08-26 3:47PM EDT | 1,460.00 | 21.20 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| MTD240920C01470000 | 2024-08-19 9:58AM EDT | 1,470.00 | 21.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| MTD240920C01490000 | 2024-09-03 11:30AM EDT | 1,490.00 | 8.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| MTD240920C01500000 | 2024-08-02 1:23PM EDT | 1,500.00 | 36.00 | 3.90 | 13.90 | 0.00 | - | 4 | 3 | 57.04% |
| MTD240920C01510000 | 2024-07-24 10:48AM EDT | 1,510.00 | 22.02 | 6.90 | 16.90 | 0.00 | - | 1 | 1 | 56.57% |
| MTD240920C01520000 | 2024-09-09 12:46PM EDT | 1,520.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MTD240920C01530000 | 2024-08-26 3:08PM EDT | 1,530.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MTD240920C01540000 | 2024-09-06 10:53AM EDT | 1,540.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| MTD240920C01550000 | 2024-08-30 12:21PM EDT | 1,550.00 | 3.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| MTD240920C01620000 | 2024-07-30 9:33AM EDT | 1,620.00 | 15.01 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MTD240920P01030000 | 2024-08-16 2:56PM EDT | 1,030.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| MTD240920P01100000 | 2024-08-09 9:30AM EDT | 1,100.00 | 2.50 | 0.00 | 4.80 | 0.00 | - | - | 1 | 83.19% |
| MTD240920P01200000 | 2024-09-11 9:30AM EDT | 1,200.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MTD240920P01210000 | 2024-08-02 3:51PM EDT | 1,210.00 | 6.40 | 0.00 | 4.80 | 0.00 | - | 2 | 0 | 53.92% |
| MTD240920P01220000 | 2024-09-10 9:53AM EDT | 1,220.00 | 2.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| MTD240920P01250000 | 2024-09-09 9:30AM EDT | 1,250.00 | 2.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MTD240920P01270000 | 2024-08-26 1:42PM EDT | 1,270.00 | 4.98 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| MTD240920P01280000 | 2024-08-12 1:52PM EDT | 1,280.00 | 16.00 | 0.10 | 10.00 | 0.00 | - | - | 1 | 53.70% |
| MTD240920P01300000 | 2024-09-11 12:52PM EDT | 1,300.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| MTD240920P01310000 | 2024-08-19 11:21AM EDT | 1,310.00 | 8.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| MTD240920P01320000 | 2024-08-26 1:42PM EDT | 1,320.00 | 8.08 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| MTD240920P01330000 | 2024-08-30 11:38AM EDT | 1,330.00 | 8.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| MTD240920P01350000 | 2024-08-30 2:19PM EDT | 1,350.00 | 10.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| MTD240920P01360000 | 2024-09-05 3:51PM EDT | 1,360.00 | 20.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| MTD240920P01380000 | 2024-09-03 12:20PM EDT | 1,380.00 | 17.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.78% |
| MTD240920P01390000 | 2024-09-03 10:54AM EDT | 1,390.00 | 19.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MTD240920P01400000 | 2024-08-02 2:56PM EDT | 1,400.00 | 50.90 | 13.00 | 23.00 | 0.00 | - | 6 | 7 | 19.05% |
| MTD240920P01410000 | 2024-08-27 10:52AM EDT | 1,410.00 | 28.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MTD240920P01430000 | 2024-08-29 2:46PM EDT | 1,430.00 | 30.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MTD240920P01480000 | 2024-08-02 9:31AM EDT | 1,480.00 | 95.00 | 49.50 | 59.50 | 0.00 | - | 1 | 1 | 0.00% |
| MTD240920P01500000 | 2024-09-04 9:46AM EDT | 1,500.00 | 104.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.