UK markets closed

Martin Marietta Materials, Inc. (MLM)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
535.73+0.74 (+0.14%)
As of 03:06PM EDT. Market open.
In the money
Show:ListStraddle
Callsfor19 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MLM240719C002900002024-02-01 5:00PM EDT290.00233.00300.00309.700.00--1384.34%
MLM240719C004000002024-01-18 11:07AM EDT400.00111.95145.80155.000.00-11125.62%
MLM240719C004400002024-03-01 1:50PM EDT440.00154.72176.50186.000.00-17261.55%
MLM240719C004500002024-02-20 12:52PM EDT450.0099.89167.00175.600.00-11250.26%
MLM240719C004600002024-06-17 11:29AM EDT460.00113.1073.0081.800.00-31358.70%
MLM240719C004700002024-01-18 11:07AM EDT470.0056.0584.8091.900.00-2294.79%
MLM240719C004800002024-04-15 11:13AM EDT480.00133.23130.90140.000.00-230205.12%
MLM240719C004900002024-06-21 9:50AM EDT490.0049.9245.5052.100.00-11242.18%
MLM240719C005000002024-06-24 10:08AM EDT500.0052.4236.4041.200.00-1133.91%
MLM240719C005300002024-06-21 2:22PM EDT530.0014.0014.9016.00-3.80-21.35%1323.73%
MLM240719C005400002024-06-24 3:26PM EDT540.0014.509.1010.600.00-1622.94%
MLM240719C005500002024-06-26 2:19PM EDT550.006.204.906.40-3.10-33.33%83022.03%
MLM240719C005600002024-06-26 12:54PM EDT560.003.143.103.70-1.86-37.20%23121.73%
MLM240719C005700002024-06-26 10:44AM EDT570.001.750.952.05-2.78-61.37%132021.70%
MLM240719C005800002024-06-26 11:02AM EDT580.001.000.601.25-0.95-48.72%12822.53%
MLM240719C005900002024-06-24 3:28PM EDT590.001.000.350.700.00-19122.95%
MLM240719C006000002024-06-21 9:30AM EDT600.000.900.001.500.00-17730.70%
MLM240719C006100002024-06-21 3:28PM EDT610.000.500.004.600.00-53845.95%
MLM240719C006200002024-06-24 10:35AM EDT620.000.250.004.500.00-27249.40%
MLM240719C006300002024-05-24 12:07PM EDT630.003.200.004.400.00-4452.69%
MLM240719C006400002024-05-29 11:25AM EDT640.001.400.004.400.00-41456.18%
MLM240719C006600002024-06-03 2:12PM EDT660.001.000.004.300.00-51752.82%
MLM240719C006800002024-05-02 11:12AM EDT680.003.000.004.500.00-205859.06%
MLM240719C007000002024-06-26 9:35AM EDT700.000.100.004.30-0.52-83.87%3563.87%
MLM240719C007200002024-06-18 2:28PM EDT720.000.050.001.000.00-61153.93%
MLM240719C007400002024-04-22 11:05AM EDT740.001.000.000.000.00-1025.00%
Putsfor19 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MLM240719P003100002024-02-21 10:30AM EDT310.000.400.004.300.00--1123.12%
MLM240719P003500002024-05-30 12:01PM EDT350.000.050.003.000.00-2292.75%
MLM240719P003900002023-12-26 11:05AM EDT390.005.602.205.000.00-201287.38%
MLM240719P004200002024-01-04 1:00PM EDT420.009.202.009.900.00-1281.48%
MLM240719P004400002024-02-20 12:52PM EDT440.009.280.004.800.00-11054.30%
MLM240719P004700002024-04-22 9:30AM EDT470.002.400.000.000.00-1312.50%
MLM240719P004800002024-04-22 9:30AM EDT480.003.000.000.000.00-146.25%
MLM240719P004900002024-06-26 9:38AM EDT490.001.350.801.80-1.05-43.75%2427.63%
MLM240719P005000002024-06-25 10:58AM EDT500.002.391.302.45-0.61-20.33%5825.23%
MLM240719P005100002024-06-26 9:59AM EDT510.003.962.956.90+0.91+29.84%141331.25%
MLM240719P005200002024-06-26 9:34AM EDT520.006.155.005.90+0.24+4.06%12222.57%
MLM240719P005300002024-06-25 12:54PM EDT530.008.107.809.00+1.70+26.56%33821.36%
MLM240719P005400002024-06-25 12:54PM EDT540.0014.1212.1013.50+3.52+33.21%26220.43%
MLM240719P005500002024-06-24 3:40PM EDT550.0015.3017.9019.700.00-55620.07%
MLM240719P005600002024-06-26 10:03AM EDT560.0030.0023.8029.00+8.00+36.36%14824.18%
MLM240719P005700002024-06-24 9:30AM EDT570.0028.5331.4039.500.00-241330.44%
MLM240719P005800002024-06-18 12:53PM EDT580.0024.8741.3050.000.00-32336.46%
MLM240719P005900002024-06-24 9:30AM EDT590.0047.2750.6059.200.00-14438.81%
MLM240719P006000002024-05-16 12:32PM EDT600.0027.1531.8039.700.00-10170.00%
MLM240719P006200002024-06-20 2:32PM EDT620.0072.4081.3089.100.00-1050.49%
MLM240719P006400002024-06-06 2:45PM EDT640.0091.10100.60109.200.00-5058.05%