UK markets closed
NIKKEI 225
39,667.07 +493.92 (+1.26%) HANG SENG
18,089.93 +17.03 (+0.09%) CRUDE OIL
80.84 +0.01 (+0.01%) GOLD FUTURES
2,310.50 -20.30 (-0.87%) DOW
39,153.39 +41.23 (+0.11%) Bitcoin GBP
48,175.61 -1,153.71 (-2.34%)
Martin Marietta Materials, Inc. (MLM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:06PM EDT. Market open.
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MLM240719C00290000 | 2024-02-01 5:00PM EDT | 290.00 | 233.00 | 300.00 | 309.70 | 0.00 | - | - | 1 | 384.34% |
| MLM240719C00400000 | 2024-01-18 11:07AM EDT | 400.00 | 111.95 | 145.80 | 155.00 | 0.00 | - | 1 | 1 | 125.62% |
| MLM240719C00440000 | 2024-03-01 1:50PM EDT | 440.00 | 154.72 | 176.50 | 186.00 | 0.00 | - | 1 | 7 | 261.55% |
| MLM240719C00450000 | 2024-02-20 12:52PM EDT | 450.00 | 99.89 | 167.00 | 175.60 | 0.00 | - | 1 | 1 | 250.26% |
| MLM240719C00460000 | 2024-06-17 11:29AM EDT | 460.00 | 113.10 | 73.00 | 81.80 | 0.00 | - | 3 | 13 | 58.70% |
| MLM240719C00470000 | 2024-01-18 11:07AM EDT | 470.00 | 56.05 | 84.80 | 91.90 | 0.00 | - | 2 | 2 | 94.79% |
| MLM240719C00480000 | 2024-04-15 11:13AM EDT | 480.00 | 133.23 | 130.90 | 140.00 | 0.00 | - | 2 | 30 | 205.12% |
| MLM240719C00490000 | 2024-06-21 9:50AM EDT | 490.00 | 49.92 | 45.50 | 52.10 | 0.00 | - | 1 | 12 | 42.18% |
| MLM240719C00500000 | 2024-06-24 10:08AM EDT | 500.00 | 52.42 | 36.40 | 41.20 | 0.00 | - | 1 | 1 | 33.91% |
| MLM240719C00530000 | 2024-06-21 2:22PM EDT | 530.00 | 14.00 | 14.90 | 16.00 | -3.80 | -21.35% | 1 | 3 | 23.73% |
| MLM240719C00540000 | 2024-06-24 3:26PM EDT | 540.00 | 14.50 | 9.10 | 10.60 | 0.00 | - | 1 | 6 | 22.94% |
| MLM240719C00550000 | 2024-06-26 2:19PM EDT | 550.00 | 6.20 | 4.90 | 6.40 | -3.10 | -33.33% | 8 | 30 | 22.03% |
| MLM240719C00560000 | 2024-06-26 12:54PM EDT | 560.00 | 3.14 | 3.10 | 3.70 | -1.86 | -37.20% | 2 | 31 | 21.73% |
| MLM240719C00570000 | 2024-06-26 10:44AM EDT | 570.00 | 1.75 | 0.95 | 2.05 | -2.78 | -61.37% | 13 | 20 | 21.70% |
| MLM240719C00580000 | 2024-06-26 11:02AM EDT | 580.00 | 1.00 | 0.60 | 1.25 | -0.95 | -48.72% | 1 | 28 | 22.53% |
| MLM240719C00590000 | 2024-06-24 3:28PM EDT | 590.00 | 1.00 | 0.35 | 0.70 | 0.00 | - | 1 | 91 | 22.95% |
| MLM240719C00600000 | 2024-06-21 9:30AM EDT | 600.00 | 0.90 | 0.00 | 1.50 | 0.00 | - | 1 | 77 | 30.70% |
| MLM240719C00610000 | 2024-06-21 3:28PM EDT | 610.00 | 0.50 | 0.00 | 4.60 | 0.00 | - | 5 | 38 | 45.95% |
| MLM240719C00620000 | 2024-06-24 10:35AM EDT | 620.00 | 0.25 | 0.00 | 4.50 | 0.00 | - | 2 | 72 | 49.40% |
| MLM240719C00630000 | 2024-05-24 12:07PM EDT | 630.00 | 3.20 | 0.00 | 4.40 | 0.00 | - | 4 | 4 | 52.69% |
| MLM240719C00640000 | 2024-05-29 11:25AM EDT | 640.00 | 1.40 | 0.00 | 4.40 | 0.00 | - | 4 | 14 | 56.18% |
| MLM240719C00660000 | 2024-06-03 2:12PM EDT | 660.00 | 1.00 | 0.00 | 4.30 | 0.00 | - | 5 | 17 | 52.82% |
| MLM240719C00680000 | 2024-05-02 11:12AM EDT | 680.00 | 3.00 | 0.00 | 4.50 | 0.00 | - | 20 | 58 | 59.06% |
| MLM240719C00700000 | 2024-06-26 9:35AM EDT | 700.00 | 0.10 | 0.00 | 4.30 | -0.52 | -83.87% | 3 | 5 | 63.87% |
| MLM240719C00720000 | 2024-06-18 2:28PM EDT | 720.00 | 0.05 | 0.00 | 1.00 | 0.00 | - | 6 | 11 | 53.93% |
| MLM240719C00740000 | 2024-04-22 11:05AM EDT | 740.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MLM240719P00310000 | 2024-02-21 10:30AM EDT | 310.00 | 0.40 | 0.00 | 4.30 | 0.00 | - | - | 1 | 123.12% |
| MLM240719P00350000 | 2024-05-30 12:01PM EDT | 350.00 | 0.05 | 0.00 | 3.00 | 0.00 | - | 2 | 2 | 92.75% |
| MLM240719P00390000 | 2023-12-26 11:05AM EDT | 390.00 | 5.60 | 2.20 | 5.00 | 0.00 | - | 20 | 12 | 87.38% |
| MLM240719P00420000 | 2024-01-04 1:00PM EDT | 420.00 | 9.20 | 2.00 | 9.90 | 0.00 | - | 1 | 2 | 81.48% |
| MLM240719P00440000 | 2024-02-20 12:52PM EDT | 440.00 | 9.28 | 0.00 | 4.80 | 0.00 | - | 1 | 10 | 54.30% |
| MLM240719P00470000 | 2024-04-22 9:30AM EDT | 470.00 | 2.40 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 12.50% |
| MLM240719P00480000 | 2024-04-22 9:30AM EDT | 480.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 6.25% |
| MLM240719P00490000 | 2024-06-26 9:38AM EDT | 490.00 | 1.35 | 0.80 | 1.80 | -1.05 | -43.75% | 2 | 4 | 27.63% |
| MLM240719P00500000 | 2024-06-25 10:58AM EDT | 500.00 | 2.39 | 1.30 | 2.45 | -0.61 | -20.33% | 5 | 8 | 25.23% |
| MLM240719P00510000 | 2024-06-26 9:59AM EDT | 510.00 | 3.96 | 2.95 | 6.90 | +0.91 | +29.84% | 1 | 413 | 31.25% |
| MLM240719P00520000 | 2024-06-26 9:34AM EDT | 520.00 | 6.15 | 5.00 | 5.90 | +0.24 | +4.06% | 1 | 22 | 22.57% |
| MLM240719P00530000 | 2024-06-25 12:54PM EDT | 530.00 | 8.10 | 7.80 | 9.00 | +1.70 | +26.56% | 3 | 38 | 21.36% |
| MLM240719P00540000 | 2024-06-25 12:54PM EDT | 540.00 | 14.12 | 12.10 | 13.50 | +3.52 | +33.21% | 2 | 62 | 20.43% |
| MLM240719P00550000 | 2024-06-24 3:40PM EDT | 550.00 | 15.30 | 17.90 | 19.70 | 0.00 | - | 5 | 56 | 20.07% |
| MLM240719P00560000 | 2024-06-26 10:03AM EDT | 560.00 | 30.00 | 23.80 | 29.00 | +8.00 | +36.36% | 1 | 48 | 24.18% |
| MLM240719P00570000 | 2024-06-24 9:30AM EDT | 570.00 | 28.53 | 31.40 | 39.50 | 0.00 | - | 2 | 413 | 30.44% |
| MLM240719P00580000 | 2024-06-18 12:53PM EDT | 580.00 | 24.87 | 41.30 | 50.00 | 0.00 | - | 3 | 23 | 36.46% |
| MLM240719P00590000 | 2024-06-24 9:30AM EDT | 590.00 | 47.27 | 50.60 | 59.20 | 0.00 | - | 14 | 4 | 38.81% |
| MLM240719P00600000 | 2024-05-16 12:32PM EDT | 600.00 | 27.15 | 31.80 | 39.70 | 0.00 | - | 10 | 17 | 0.00% |
| MLM240719P00620000 | 2024-06-20 2:32PM EDT | 620.00 | 72.40 | 81.30 | 89.10 | 0.00 | - | 1 | 0 | 50.49% |
| MLM240719P00640000 | 2024-06-06 2:45PM EDT | 640.00 | 91.10 | 100.60 | 109.20 | 0.00 | - | 5 | 0 | 58.05% |
© 2024 Yahoo. All rights reserved.