Mettler-Toledo International Inc. (MTD)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 09:49AM EDT. Market open.
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MTD240621C01130000 | 2024-06-06 9:50AM EDT | 1,130.00 | 327.90 | 316.10 | 336.00 | 0.00 | - | - | 1 | 0.00% |
| MTD240621C01190000 | 2024-05-10 9:37AM EDT | 1,190.00 | 250.00 | 242.10 | 262.00 | 0.00 | - | - | 0 | 0.00% |
| MTD240621C01250000 | 2024-05-10 9:37AM EDT | 1,250.00 | 192.00 | 186.40 | 201.00 | 0.00 | - | 1 | 1 | 0.00% |
| MTD240621C01260000 | 2024-05-10 9:37AM EDT | 1,260.00 | 185.10 | 176.70 | 191.00 | 0.00 | - | 1 | 1 | 0.00% |
| MTD240621C01270000 | 2024-05-29 9:55AM EDT | 1,270.00 | 170.30 | 176.00 | 193.00 | 0.00 | - | 1 | 29 | 0.00% |
| MTD240621C01290000 | 2024-06-03 9:40AM EDT | 1,290.00 | 109.00 | 156.10 | 176.00 | 0.00 | - | 1 | 0 | 0.00% |
| MTD240621C01300000 | 2024-05-21 9:40AM EDT | 1,300.00 | 212.00 | 147.00 | 162.70 | 0.00 | - | 1 | 0 | 0.00% |
| MTD240621C01330000 | 2024-04-18 9:30AM EDT | 1,330.00 | 11.50 | 194.00 | 213.10 | 0.00 | - | - | 1 | 201.46% |
| MTD240621C01340000 | 2024-05-13 11:29AM EDT | 1,340.00 | 146.01 | 113.40 | 129.40 | 0.00 | - | 2 | 1 | 0.00% |
| MTD240621C01350000 | 2024-05-16 11:44AM EDT | 1,350.00 | 188.12 | 101.00 | 117.00 | 0.00 | - | 2 | 1 | 0.00% |
| MTD240621C01360000 | 2024-05-14 10:41AM EDT | 1,360.00 | 125.50 | 101.00 | 114.50 | 0.00 | - | 2 | 1 | 35.47% |
| MTD240621C01370000 | 2024-05-30 9:30AM EDT | 1,370.00 | 50.45 | 82.10 | 92.00 | 0.00 | - | 1 | 1 | 0.00% |
| MTD240621C01380000 | 2024-06-17 10:36AM EDT | 1,380.00 | 64.50 | 68.00 | 87.40 | 0.00 | - | 1 | 2 | 0.00% |
| MTD240621C01390000 | 2024-06-06 1:25PM EDT | 1,390.00 | 73.39 | 60.00 | 71.00 | 0.00 | - | 4 | 0 | 0.00% |
| MTD240621C01400000 | 2024-06-04 9:34AM EDT | 1,400.00 | 30.00 | 56.00 | 66.00 | 0.00 | - | 1 | 4 | 0.00% |
| MTD240621C01420000 | 2024-06-12 9:52AM EDT | 1,420.00 | 39.10 | 32.00 | 43.00 | 0.00 | - | 2 | 2 | 0.00% |
| MTD240621C01430000 | 2024-06-10 10:58AM EDT | 1,430.00 | 25.40 | 27.00 | 36.00 | 0.00 | - | - | 1 | 0.00% |
| MTD240621C01440000 | 2024-06-10 10:58AM EDT | 1,440.00 | 20.20 | 21.00 | 30.90 | 0.00 | - | 1 | 2 | 0.00% |
| MTD240621C01450000 | 2024-06-13 9:59AM EDT | 1,450.00 | 28.00 | 12.10 | 22.00 | 0.00 | - | 1 | 1 | 0.00% |
| MTD240621C01480000 | 2024-05-14 3:22PM EDT | 1,480.00 | 55.00 | 13.00 | 23.00 | 0.00 | - | - | 1 | 41.80% |
| MTD240621C01520000 | 2024-05-22 10:02AM EDT | 1,520.00 | 44.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| MTD240621C01530000 | 2024-06-17 9:56AM EDT | 1,530.00 | 2.52 | 0.00 | 10.00 | 0.00 | - | 1 | 4 | 47.82% |
| MTD240621C01540000 | 2024-06-17 9:56AM EDT | 1,540.00 | 2.28 | 0.00 | 4.80 | 0.00 | - | 1 | 5 | 39.88% |
| MTD240621C01560000 | 2024-05-20 1:08PM EDT | 1,560.00 | 24.50 | 0.00 | 4.80 | 0.00 | - | 1 | 22 | 47.49% |
| MTD240621C01570000 | 2024-05-14 11:22AM EDT | 1,570.00 | 14.80 | 0.00 | 3.40 | 0.00 | - | - | 2 | 46.42% |
| MTD240621C01580000 | 2024-05-15 1:16PM EDT | 1,580.00 | 17.40 | 0.00 | 4.80 | 0.00 | - | - | 2 | 54.70% |
| MTD240621C01590000 | 2024-05-22 9:50AM EDT | 1,590.00 | 20.00 | 0.00 | 4.80 | 0.00 | - | 1 | 8 | 58.17% |
| MTD240621C01600000 | 2024-05-15 12:22PM EDT | 1,600.00 | 10.22 | 0.00 | 0.00 | 0.00 | - | - | 1 | 12.50% |
| MTD240621C01620000 | 2024-05-22 12:32PM EDT | 1,620.00 | 6.04 | 0.00 | 4.80 | 0.00 | - | - | 1 | 57.83% |
| MTD240621C01630000 | 2024-05-22 12:32PM EDT | 1,630.00 | 5.10 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
| MTD240621C01650000 | 2024-05-15 10:20AM EDT | 1,650.00 | 3.60 | 0.00 | 4.80 | 0.00 | - | - | 0 | 66.41% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MTD240621P01090000 | 2024-04-26 9:30AM EDT | 1,090.00 | 9.80 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 153.81% |
| MTD240621P01100000 | 2024-05-06 10:42AM EDT | 1,100.00 | 8.00 | 0.00 | 4.80 | 0.00 | - | - | 1 | 149.83% |
| MTD240621P01120000 | 2024-05-28 12:55PM EDT | 1,120.00 | 0.50 | 0.00 | 4.80 | 0.00 | - | 1 | 0 | 141.94% |
| MTD240621P01140000 | 2024-05-24 11:25AM EDT | 1,140.00 | 0.50 | 0.00 | 4.80 | 0.00 | - | 1 | 0 | 134.16% |
| MTD240621P01150000 | 2024-06-12 12:03PM EDT | 1,150.00 | 2.40 | 0.00 | 4.80 | 0.00 | - | 1 | 10 | 130.29% |
| MTD240621P01160000 | 2024-05-24 3:38PM EDT | 1,160.00 | 2.20 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 50.00% |
| MTD240621P01170000 | 2024-05-24 3:38PM EDT | 1,170.00 | 2.05 | 0.00 | 0.00 | 0.00 | - | 3 | 4 | 50.00% |
| MTD240621P01180000 | 2024-05-30 12:49PM EDT | 1,180.00 | 2.55 | 0.00 | 4.80 | 0.00 | - | 6 | 0 | 118.82% |
| MTD240621P01190000 | 2024-05-30 2:26PM EDT | 1,190.00 | 2.44 | 0.00 | 4.80 | 0.00 | - | 2 | 2 | 115.04% |
| MTD240621P01200000 | 2024-06-11 3:21PM EDT | 1,200.00 | 1.80 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 111.27% |
| MTD240621P01210000 | 2024-05-07 12:57PM EDT | 1,210.00 | 30.95 | 0.00 | 4.80 | 0.00 | - | - | 1 | 107.52% |
| MTD240621P01240000 | 2024-05-10 9:36AM EDT | 1,240.00 | 4.50 | 0.05 | 10.00 | 0.00 | - | 1 | 1 | 112.63% |
| MTD240621P01250000 | 2024-05-16 9:30AM EDT | 1,250.00 | 1.15 | 0.00 | 4.80 | 0.00 | - | 1 | 3 | 92.65% |
| MTD240621P01270000 | 2024-05-30 9:30AM EDT | 1,270.00 | 4.90 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 25.00% |
| MTD240621P01280000 | 2024-05-30 9:30AM EDT | 1,280.00 | 5.20 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 81.62% |
| MTD240621P01290000 | 2024-05-30 2:45PM EDT | 1,290.00 | 10.30 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 77.94% |
| MTD240621P01300000 | 2024-06-03 1:12PM EDT | 1,300.00 | 6.00 | 0.00 | 4.80 | 0.00 | - | 3 | 4 | 74.28% |
| MTD240621P01310000 | 2024-05-10 11:24AM EDT | 1,310.00 | 5.25 | 0.10 | 10.00 | 0.00 | - | - | 1 | 83.92% |
| MTD240621P01340000 | 2024-05-29 10:15AM EDT | 1,340.00 | 6.50 | 0.00 | 10.00 | 0.00 | - | - | 1 | 71.33% |
| MTD240621P01350000 | 2024-05-14 12:52PM EDT | 1,350.00 | 5.00 | 0.05 | 10.00 | 0.00 | - | - | 2 | 67.27% |
| MTD240621P01360000 | 2024-05-14 12:34PM EDT | 1,360.00 | 5.00 | 0.05 | 0.00 | 0.00 | - | 3 | 3 | 12.50% |
| MTD240621P01370000 | 2024-05-10 9:36AM EDT | 1,370.00 | 25.90 | 1.00 | 10.80 | 0.00 | - | - | 1 | 61.79% |
| MTD240621P01380000 | 2024-05-30 12:51PM EDT | 1,380.00 | 24.90 | 0.05 | 10.00 | 0.00 | - | 1 | 2 | 54.66% |
| MTD240621P01390000 | 2024-06-11 9:32AM EDT | 1,390.00 | 10.55 | 0.00 | 10.10 | 0.00 | - | 1 | 2 | 50.46% |
| MTD240621P01400000 | 2024-05-30 1:08PM EDT | 1,400.00 | 36.00 | 0.00 | 4.80 | 0.00 | - | 1 | 2 | 45.38% |
| MTD240621P01410000 | 2024-06-10 10:58AM EDT | 1,410.00 | 16.60 | 0.00 | 10.10 | 0.00 | - | 1 | 5 | 54.21% |
| MTD240621P01420000 | 2024-06-10 10:58AM EDT | 1,420.00 | 20.40 | 0.10 | 10.40 | 0.00 | - | 1 | 5 | 49.72% |
| MTD240621P01430000 | 2024-06-06 1:25PM EDT | 1,430.00 | 19.50 | 1.20 | 11.20 | 0.00 | - | 4 | 3 | 46.04% |
| MTD240621P01450000 | 2024-05-30 9:30AM EDT | 1,450.00 | 72.38 | 6.20 | 16.20 | 0.00 | - | 1 | 1 | 43.52% |
| MTD240621P01460000 | 2024-06-03 3:35PM EDT | 1,460.00 | 60.95 | 11.20 | 22.20 | 0.00 | - | 1 | 3 | 46.93% |
| MTD240621P01480000 | 2024-05-17 9:49AM EDT | 1,480.00 | 22.00 | 26.00 | 36.00 | 0.00 | - | 1 | 1 | 53.55% |
| MTD240621P01500000 | 2024-05-23 10:33AM EDT | 1,500.00 | 39.00 | 37.00 | 52.00 | 0.00 | - | 1 | 0 | 60.74% |
| MTD240621P01510000 | 2024-05-21 11:16AM EDT | 1,510.00 | 35.70 | 52.00 | 62.00 | 0.00 | - | - | 0 | 58.33% |
| MTD240621P01520000 | 2024-05-20 11:34AM EDT | 1,520.00 | 31.50 | 56.10 | 72.00 | 0.00 | - | - | 0 | 58.73% |
| MTD240621P01530000 | 2024-05-22 11:34AM EDT | 1,530.00 | 41.30 | 66.00 | 76.00 | 0.00 | - | - | 0 | 58.26% |
© 2024 Yahoo. All rights reserved.