Martin Marietta Materials, Inc. (MLM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MLM240621C00270000 | 2023-09-05 10:09AM EDT | 270.00 | 181.68 | 159.30 | 163.40 | 0.00 | - | 1 | 0 | 0.00% |
| MLM240621C00360000 | 2023-10-30 1:30PM EDT | 360.00 | 75.00 | 112.70 | 121.50 | 0.00 | - | - | 0 | 0.00% |
| MLM240621C00400000 | 2023-08-30 10:59AM EDT | 400.00 | 81.94 | 51.30 | 52.70 | 0.00 | - | - | 2 | 0.00% |
| MLM240621C00410000 | 2023-11-03 10:27AM EDT | 410.00 | 68.02 | 75.70 | 82.50 | 0.00 | - | 1 | 2 | 0.00% |
| MLM240621C00430000 | 2023-10-19 2:23PM EDT | 430.00 | 36.60 | 61.30 | 64.90 | 0.00 | - | 1 | 1 | 0.00% |
| MLM240621C00440000 | 2024-01-26 12:17PM EDT | 440.00 | 79.39 | 114.40 | 120.20 | 0.00 | - | 1 | 1 | 0.00% |
| MLM240621C00450000 | 2024-05-30 10:04AM EDT | 450.00 | 117.00 | 118.00 | 127.40 | 0.00 | - | 3 | 5 | 51.49% |
| MLM240621C00460000 | 2023-12-06 4:27PM EDT | 460.00 | 39.10 | 52.30 | 54.50 | 0.00 | - | 1 | 2 | 0.00% |
| MLM240621C00470000 | 2024-01-25 1:44PM EDT | 470.00 | 55.70 | 87.40 | 93.90 | 0.00 | - | 5 | 8 | 0.00% |
| MLM240621C00480000 | 2024-01-30 12:58PM EDT | 480.00 | 60.36 | 101.00 | 106.70 | 0.00 | - | 10 | 1 | 85.81% |
| MLM240621C00490000 | 2024-05-30 10:12AM EDT | 490.00 | 73.50 | 78.00 | 87.00 | 0.00 | - | 1 | 36 | 58.01% |
| MLM240621C00500000 | 2024-05-30 3:30PM EDT | 500.00 | 67.35 | 68.00 | 77.00 | 0.00 | - | 1 | 14 | 52.56% |
| MLM240621C00510000 | 2024-05-17 3:57PM EDT | 510.00 | 72.08 | 59.00 | 67.00 | 0.00 | - | 3 | 23 | 47.10% |
| MLM240621C00520000 | 2024-05-31 12:18PM EDT | 520.00 | 35.00 | 49.00 | 56.80 | -30.45 | -46.52% | 1 | 6 | 40.99% |
| MLM240621C00530000 | 2024-05-16 3:50PM EDT | 530.00 | 57.00 | 40.10 | 47.40 | 0.00 | - | 2 | 15 | 37.14% |
| MLM240621C00540000 | 2024-05-13 9:39AM EDT | 540.00 | 71.30 | 31.00 | 38.40 | 0.00 | - | 1 | 15 | 33.83% |
| MLM240621C00560000 | 2024-05-31 3:23PM EDT | 560.00 | 13.30 | 17.80 | 20.80 | -4.90 | -26.92% | 2 | 35 | 25.73% |
| MLM240621C00570000 | 2024-05-30 12:06PM EDT | 570.00 | 4.50 | 11.20 | 14.50 | -6.80 | -60.18% | 1 | 4 | 24.59% |
| MLM240621C00580000 | 2024-05-31 2:47PM EDT | 580.00 | 4.50 | 6.40 | 9.50 | -2.75 | -37.93% | 3 | 50 | 23.73% |
| MLM240621C00590000 | 2024-05-31 3:10PM EDT | 590.00 | 2.30 | 3.30 | 7.50 | -2.31 | -50.11% | 5 | 62 | 26.55% |
| MLM240621C00600000 | 2024-05-31 9:30AM EDT | 600.00 | 1.50 | 1.45 | 3.50 | -0.60 | -28.57% | 3 | 53 | 23.08% |
| MLM240621C00610000 | 2024-05-29 11:57AM EDT | 610.00 | 1.35 | 0.75 | 5.70 | 0.00 | - | 1 | 56 | 33.46% |
| MLM240621C00620000 | 2024-05-28 2:28PM EDT | 620.00 | 1.00 | 0.45 | 4.00 | 0.00 | - | 1 | 86 | 33.56% |
| MLM240621C00630000 | 2024-05-23 10:53AM EDT | 630.00 | 1.18 | 0.05 | 4.80 | 0.00 | - | 1 | 24 | 40.15% |
| MLM240621C00640000 | 2024-05-24 12:08PM EDT | 640.00 | 0.75 | 0.00 | 4.60 | 0.00 | - | 6 | 15 | 43.67% |
| MLM240621C00650000 | 2024-05-20 3:20PM EDT | 650.00 | 0.05 | 0.00 | 4.50 | 0.00 | - | 1 | 11 | 47.27% |
| MLM240621C00660000 | 2024-05-10 3:58PM EDT | 660.00 | 3.48 | 0.00 | 4.40 | 0.00 | - | 1 | 56 | 50.70% |
| MLM240621C00680000 | 2024-05-16 12:26PM EDT | 680.00 | 2.21 | 0.00 | 4.30 | 0.00 | - | 1 | 13 | 57.43% |
| MLM240621C00700000 | 2024-05-23 10:30AM EDT | 700.00 | 0.39 | 0.00 | 4.30 | 0.00 | - | 6 | 6 | 54.29% |
| MLM240621C00720000 | 2024-05-16 1:56PM EDT | 720.00 | 4.30 | 0.00 | 2.00 | 0.00 | - | 1 | 4 | 51.81% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MLM240621P00210000 | 2023-10-12 12:43PM EDT | 210.00 | 1.62 | 0.00 | 4.80 | 0.00 | - | 2 | 2 | 227.64% |
| MLM240621P00220000 | 2024-01-02 12:14PM EDT | 220.00 | 0.05 | 0.00 | 4.30 | 0.00 | - | 1 | 12 | 213.72% |
| MLM240621P00230000 | 2023-08-31 3:15PM EDT | 230.00 | 0.80 | 0.00 | 4.80 | 0.00 | - | - | 1 | 208.62% |
| MLM240621P00270000 | 2023-10-20 11:14AM EDT | 270.00 | 3.90 | 0.00 | 4.80 | 0.00 | - | 2 | 2 | 175.24% |
| MLM240621P00290000 | 2023-09-05 10:09AM EDT | 290.00 | 2.73 | 4.30 | 6.70 | 0.00 | - | 1 | 0 | 190.38% |
| MLM240621P00300000 | 2023-11-03 12:38PM EDT | 300.00 | 3.00 | 0.00 | 4.80 | 0.00 | - | 1 | 10 | 153.30% |
| MLM240621P00310000 | 2023-11-06 12:56PM EDT | 310.00 | 4.11 | 0.10 | 5.90 | 0.00 | - | 1 | 5 | 152.95% |
| MLM240621P00320000 | 2024-01-03 12:05PM EDT | 320.00 | 1.50 | 0.00 | 4.70 | 0.00 | - | 1 | 1 | 139.27% |
| MLM240621P00340000 | 2023-10-17 11:04AM EDT | 340.00 | 7.90 | 3.10 | 5.40 | 0.00 | - | 1 | 0 | 143.24% |
| MLM240621P00350000 | 2023-12-13 2:14PM EDT | 350.00 | 2.90 | 0.00 | 4.80 | 0.00 | - | 1 | 5 | 121.02% |
| MLM240621P00360000 | 2023-11-01 11:35AM EDT | 360.00 | 12.00 | 1.10 | 8.20 | 0.00 | - | - | 0 | 132.75% |
| MLM240621P00370000 | 2023-12-21 2:12PM EDT | 370.00 | 3.60 | 0.10 | 6.40 | 0.00 | - | 1 | 19 | 116.41% |
| MLM240621P00390000 | 2024-01-26 12:17PM EDT | 390.00 | 2.67 | 0.00 | 4.80 | 0.00 | - | 1 | 4 | 98.07% |
| MLM240621P00400000 | 2024-03-07 1:21PM EDT | 400.00 | 0.50 | 0.00 | 1.50 | 0.00 | - | 1 | 14 | 75.00% |
| MLM240621P00410000 | 2023-11-06 2:36PM EDT | 410.00 | 19.70 | 10.30 | 16.30 | 0.00 | - | - | 7 | 138.79% |
| MLM240621P00420000 | 2024-05-01 3:30PM EDT | 420.00 | 0.60 | 0.00 | 4.30 | 0.00 | - | 1 | 8 | 80.19% |
| MLM240621P00430000 | 2024-05-08 1:57PM EDT | 430.00 | 0.75 | 0.00 | 0.70 | 0.00 | - | 2 | 11 | 54.93% |
| MLM240621P00440000 | 2023-07-26 11:36AM EDT | 440.00 | 29.60 | 35.70 | 38.70 | 0.00 | - | - | 5 | 184.06% |
| MLM240621P00450000 | 2024-05-08 9:30AM EDT | 450.00 | 0.05 | 0.00 | 4.30 | 0.00 | - | 2 | 33 | 65.26% |
| MLM240621P00460000 | 2023-07-31 3:55PM EDT | 460.00 | 40.80 | 37.30 | 44.40 | 0.00 | - | 14 | 51 | 175.01% |
| MLM240621P00470000 | 2024-02-13 12:32PM EDT | 470.00 | 9.50 | 0.00 | 2.55 | 0.00 | - | - | 1 | 57.91% |
| MLM240621P00480000 | 2024-05-21 1:06PM EDT | 480.00 | 0.40 | 0.00 | 4.40 | 0.00 | - | 1 | 60 | 51.15% |
| MLM240621P00490000 | 2024-03-25 9:30AM EDT | 490.00 | 1.75 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 12.50% |
| MLM240621P00500000 | 2024-04-10 9:30AM EDT | 500.00 | 2.90 | 0.00 | 0.00 | 0.00 | - | 2 | 7 | 12.50% |
| MLM240621P00510000 | 2024-05-31 3:43PM EDT | 510.00 | 1.25 | 0.00 | 1.95 | -0.54 | -30.17% | 18 | 49 | 35.82% |
| MLM240621P00520000 | 2024-05-29 1:54PM EDT | 520.00 | 3.00 | 0.45 | 3.30 | +1.90 | +172.73% | 1 | 21 | 36.37% |
| MLM240621P00530000 | 2024-05-31 12:54PM EDT | 530.00 | 4.10 | 4.10 | 4.50 | +4.05 | +900.00% | 3 | 70 | 34.85% |
| MLM240621P00540000 | 2024-05-29 9:37AM EDT | 540.00 | 7.66 | 2.00 | 3.80 | +4.03 | +111.02% | 1 | 25 | 27.36% |
| MLM240621P00550000 | 2024-05-31 11:15AM EDT | 550.00 | 11.70 | 2.75 | 5.00 | +7.20 | +160.00% | 1 | 140 | 24.61% |
| MLM240621P00560000 | 2024-05-31 2:03PM EDT | 560.00 | 14.06 | 6.00 | 7.80 | +7.44 | +112.39% | 2 | 42 | 23.92% |
| MLM240621P00570000 | 2024-05-29 11:50AM EDT | 570.00 | 14.40 | 9.20 | 11.70 | 0.00 | - | 1 | 31 | 23.27% |
| MLM240621P00580000 | 2024-05-30 12:06PM EDT | 580.00 | 18.85 | 13.70 | 17.90 | 0.00 | - | 1 | 51 | 24.63% |
| MLM240621P00590000 | 2024-05-30 12:06PM EDT | 590.00 | 27.35 | 18.90 | 26.70 | 0.00 | - | 1 | 36 | 29.13% |
| MLM240621P00600000 | 2024-05-31 12:16PM EDT | 600.00 | 50.50 | 27.60 | 35.00 | +28.15 | +125.95% | 1 | 22 | 31.46% |
| MLM240621P00610000 | 2024-05-16 12:09PM EDT | 610.00 | 30.86 | 36.30 | 44.00 | 0.00 | - | 1 | 9 | 34.39% |
| MLM240621P00620000 | 2024-05-15 12:38PM EDT | 620.00 | 18.50 | 46.10 | 54.00 | 0.00 | - | 2 | 66 | 39.17% |
| MLM240621P00640000 | 2024-05-13 9:30AM EDT | 640.00 | 31.81 | 66.10 | 74.00 | 0.00 | - | 1 | 5 | 47.99% |
| MLM240621P00680000 | 2024-05-20 1:12PM EDT | 680.00 | 99.39 | 104.10 | 114.00 | 0.00 | - | 1 | 0 | 63.53% |
| MLM240621P00690000 | 2024-05-20 1:12PM EDT | 690.00 | 109.42 | 114.10 | 124.00 | 0.00 | - | 1 | 0 | 67.09% |
| MLM240621P00700000 | 2024-03-08 12:48PM EDT | 700.00 | 96.00 | 77.80 | 84.40 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.