Mettler-Toledo International Inc. (MTD)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MTD240621C01190000 | 2024-05-10 9:37AM EDT | 1,190.00 | 250.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MTD240621C01250000 | 2024-05-10 9:37AM EDT | 1,250.00 | 192.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MTD240621C01260000 | 2024-05-10 9:37AM EDT | 1,260.00 | 185.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MTD240621C01270000 | 2024-05-10 10:19AM EDT | 1,270.00 | 210.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MTD240621C01300000 | 2024-05-21 9:40AM EDT | 1,300.00 | 212.00 | 0.00 | 0.00 | 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 | 57.96% |
| MTD240621C01340000 | 2024-05-13 11:29AM EDT | 1,340.00 | 146.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MTD240621C01350000 | 2024-05-16 11:44AM EDT | 1,350.00 | 188.12 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MTD240621C01360000 | 2024-05-14 10:41AM EDT | 1,360.00 | 125.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MTD240621C01370000 | 2024-05-10 10:36AM EDT | 1,370.00 | 111.48 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MTD240621C01380000 | 2024-05-22 11:58AM EDT | 1,380.00 | 140.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| MTD240621C01390000 | 2024-05-20 1:30PM EDT | 1,390.00 | 149.36 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MTD240621C01450000 | 2024-05-15 10:22AM EDT | 1,450.00 | 82.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MTD240621C01480000 | 2024-05-14 3:22PM EDT | 1,480.00 | 55.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MTD240621C01520000 | 2024-05-22 10:02AM EDT | 1,520.00 | 44.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| MTD240621C01530000 | 2024-05-17 12:03PM EDT | 1,530.00 | 35.73 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| MTD240621C01540000 | 2024-05-17 12:03PM EDT | 1,540.00 | 32.42 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| MTD240621C01560000 | 2024-05-20 1:08PM EDT | 1,560.00 | 24.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| MTD240621C01570000 | 2024-05-14 11:22AM EDT | 1,570.00 | 14.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 3.13% |
| MTD240621C01580000 | 2024-05-15 1:16PM EDT | 1,580.00 | 17.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 3.13% |
| MTD240621C01590000 | 2024-05-22 9:50AM EDT | 1,590.00 | 20.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| MTD240621C01600000 | 2024-05-15 12:22PM EDT | 1,600.00 | 10.22 | 0.00 | 0.00 | 0.00 | - | - | 0 | 3.13% |
| MTD240621C01650000 | 2024-05-15 10:20AM EDT | 1,650.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
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 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| MTD240621P01100000 | 2024-05-06 10:42AM EDT | 1,100.00 | 8.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| MTD240621P01120000 | 2024-05-09 12:26PM EDT | 1,120.00 | 6.84 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| MTD240621P01140000 | 2024-05-09 3:29PM EDT | 1,140.00 | 7.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| MTD240621P01150000 | 2024-05-20 2:05PM EDT | 1,150.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MTD240621P01160000 | 2024-05-09 12:26PM EDT | 1,160.00 | 9.46 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| MTD240621P01170000 | 2024-05-09 3:29PM EDT | 1,170.00 | 10.76 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| MTD240621P01190000 | 2024-05-10 3:14PM EDT | 1,190.00 | 10.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| MTD240621P01200000 | 2024-05-06 9:38AM EDT | 1,200.00 | 31.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| MTD240621P01210000 | 2024-05-07 12:57PM EDT | 1,210.00 | 30.95 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| MTD240621P01240000 | 2024-05-10 9:36AM EDT | 1,240.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MTD240621P01250000 | 2024-05-16 9:30AM EDT | 1,250.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MTD240621P01300000 | 2024-05-16 3:53PM EDT | 1,300.00 | 4.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MTD240621P01310000 | 2024-05-10 11:24AM EDT | 1,310.00 | 5.25 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| MTD240621P01350000 | 2024-05-14 12:52PM EDT | 1,350.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| MTD240621P01360000 | 2024-05-14 12:34PM EDT | 1,360.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| MTD240621P01370000 | 2024-05-10 9:36AM EDT | 1,370.00 | 25.90 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| MTD240621P01380000 | 2024-05-20 11:18AM EDT | 1,380.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 6.25% |
| MTD240621P01390000 | 2024-05-15 2:12PM EDT | 1,390.00 | 5.88 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| MTD240621P01400000 | 2024-05-16 2:13PM EDT | 1,400.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| MTD240621P01460000 | 2024-05-20 1:30PM EDT | 1,460.00 | 12.63 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| MTD240621P01480000 | 2024-05-17 9:49AM EDT | 1,480.00 | 22.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| MTD240621P01500000 | 2024-05-15 10:09AM EDT | 1,500.00 | 30.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.10% |
© 2024 Yahoo. All rights reserved.