UK markets open in 5 hours 9 minutes
NIKKEI 225
38,236.07 -37.98 (-0.10%) HANG SENG
18,595.45 +388.32 (+2.13%) CRUDE OIL
79.08 +0.13 (+0.16%) GOLD FUTURES
2,312.70 +3.10 (+0.13%) DOW
38,225.66 +322.37 (+0.85%) Bitcoin GBP
47,290.58 +1,641.77 (+3.60%)
Martin Marietta Materials, Inc. (MLM)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MLM240517C00490000 | 2024-04-19 11:38AM EDT | 490.00 | 96.40 | 96.00 | 103.30 | 0.00 | - | 1 | 1 | 69.63% |
| MLM240517C00500000 | 2024-04-04 3:23PM EDT | 500.00 | 110.50 | 86.00 | 95.40 | 0.00 | - | 14 | 1 | 73.54% |
| MLM240517C00530000 | 2024-04-19 12:10PM EDT | 530.00 | 57.00 | 57.10 | 65.80 | 0.00 | - | 1 | 1 | 55.89% |
| MLM240517C00560000 | 2024-04-19 1:14PM EDT | 560.00 | 30.92 | 28.80 | 35.70 | 0.00 | - | 1 | 0 | 35.69% |
| MLM240517C00570000 | 2024-05-01 12:01PM EDT | 570.00 | 20.40 | 20.80 | 28.50 | 0.00 | - | 6 | 7 | 35.51% |
| MLM240517C00580000 | 2024-05-01 1:26PM EDT | 580.00 | 17.20 | 17.30 | 18.50 | 0.00 | - | 23 | 22 | 27.30% |
| MLM240517C00590000 | 2024-05-02 2:40PM EDT | 590.00 | 11.45 | 11.70 | 12.40 | -8.55 | -42.75% | 15 | 37 | 26.03% |
| MLM240517C00600000 | 2024-05-02 2:40PM EDT | 600.00 | 7.20 | 7.30 | 8.00 | -4.60 | -38.98% | 2 | 591 | 25.72% |
| MLM240517C00610000 | 2024-05-01 3:54PM EDT | 610.00 | 6.80 | 3.10 | 5.00 | 0.00 | - | 1 | 62 | 25.89% |
| MLM240517C00620000 | 2024-05-02 10:23AM EDT | 620.00 | 1.95 | 1.50 | 6.90 | -1.15 | -37.10% | 3 | 49 | 36.99% |
| MLM240517C00630000 | 2024-05-01 1:55PM EDT | 630.00 | 2.00 | 0.10 | 2.85 | 0.00 | - | 1 | 418 | 30.73% |
| MLM240517C00640000 | 2024-04-30 9:34AM EDT | 640.00 | 1.60 | 0.05 | 3.50 | 0.00 | - | 1 | 37 | 37.88% |
| MLM240517C00650000 | 2024-04-24 10:25AM EDT | 650.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 1 | 61 | 12.50% |
| MLM240517C00660000 | 2024-05-01 11:58AM EDT | 660.00 | 0.86 | 0.00 | 4.70 | 0.00 | - | 13 | 99 | 51.51% |
| MLM240517C00670000 | 2024-04-22 10:28AM EDT | 670.00 | 0.96 | 0.00 | 4.50 | 0.00 | - | 4 | 14 | 55.27% |
| MLM240517C00680000 | 2024-04-22 10:28AM EDT | 680.00 | 0.80 | 0.00 | 4.40 | 0.00 | - | 2 | 2 | 59.18% |
| MLM240517C00700000 | 2024-04-15 9:33AM EDT | 700.00 | 1.50 | 0.00 | 4.30 | 0.00 | - | 1 | 0 | 56.27% |
| MLM240517C00730000 | 2024-04-09 9:34AM EDT | 730.00 | 0.20 | 0.00 | 1.50 | 0.00 | - | - | 0 | 54.57% |
| MLM240517C00780000 | 2024-04-17 1:00PM EDT | 780.00 | 0.05 | 0.00 | 1.50 | 0.00 | - | 1 | 1 | 68.14% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MLM240517P00480000 | 2024-04-22 10:27AM EDT | 480.00 | 0.77 | 0.00 | 4.40 | 0.00 | - | - | 2 | 68.26% |
| MLM240517P00500000 | 2024-04-22 10:27AM EDT | 500.00 | 1.08 | 0.00 | 4.50 | 0.00 | - | 2 | 6 | 57.68% |
| MLM240517P00510000 | 2024-04-17 2:23PM EDT | 510.00 | 1.08 | 0.00 | 4.60 | 0.00 | - | 6 | 9 | 52.55% |
| MLM240517P00520000 | 2024-04-25 10:48AM EDT | 520.00 | 1.75 | 0.00 | 4.70 | 0.00 | - | 1 | 62 | 58.00% |
| MLM240517P00530000 | 2024-05-01 11:58AM EDT | 530.00 | 1.44 | 0.10 | 4.90 | 0.00 | - | 14 | 108 | 52.55% |
| MLM240517P00540000 | 2024-05-01 11:17AM EDT | 540.00 | 2.12 | 0.45 | 2.80 | 0.00 | - | 1 | 7 | 38.40% |
| MLM240517P00550000 | 2024-04-30 12:04PM EDT | 550.00 | 2.57 | 0.90 | 2.50 | 0.00 | - | 1 | 22 | 31.49% |
| MLM240517P00560000 | 2024-05-02 3:23PM EDT | 560.00 | 2.40 | 1.80 | 3.30 | +0.85 | +54.84% | 5 | 31 | 28.43% |
| MLM240517P00570000 | 2024-05-01 11:12AM EDT | 570.00 | 7.90 | 3.40 | 8.30 | 0.00 | - | 1 | 27 | 34.94% |
| MLM240517P00580000 | 2024-05-02 12:50PM EDT | 580.00 | 7.92 | 6.40 | 7.50 | -3.68 | -31.72% | 41 | 137 | 24.99% |
| MLM240517P00590000 | 2024-05-02 11:55AM EDT | 590.00 | 12.00 | 10.50 | 11.60 | +1.70 | +16.50% | 9 | 41 | 24.27% |
| MLM240517P00600000 | 2024-05-02 12:50PM EDT | 600.00 | 18.40 | 15.90 | 17.20 | +2.50 | +15.72% | 40 | 16 | 23.88% |
| MLM240517P00610000 | 2024-04-29 2:39PM EDT | 610.00 | 20.00 | 19.80 | 28.00 | 0.00 | - | 5 | 15 | 33.04% |
| MLM240517P00620000 | 2024-04-15 3:05PM EDT | 620.00 | 30.60 | 29.00 | 36.70 | 0.00 | - | 1 | 4 | 36.38% |
| MLM240517P00630000 | 2024-03-14 1:28PM EDT | 630.00 | 38.24 | 33.40 | 38.70 | 0.00 | - | 1 | 1 | 0.00% |
| MLM240517P00660000 | 2024-03-14 1:28PM EDT | 660.00 | 60.79 | 57.20 | 63.90 | 0.00 | - | 1 | 1 | 0.00% |
| MLM240517P00670000 | 2024-04-18 11:08AM EDT | 670.00 | 77.00 | 77.80 | 85.00 | 0.00 | - | 10 | 0 | 56.97% |
© 2024 Yahoo. All rights reserved.