Martin Marietta Materials, Inc. (MLM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
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 | 237.04% |
| MLM240719C00400000 | 2024-01-18 11:07AM EDT | 400.00 | 111.95 | 145.80 | 155.00 | 0.00 | - | 1 | 1 | 0.00% |
| MLM240719C00440000 | 2024-03-01 1:50PM EDT | 440.00 | 154.72 | 176.50 | 186.00 | 0.00 | - | 1 | 7 | 173.35% |
| MLM240719C00450000 | 2024-02-20 12:52PM EDT | 450.00 | 99.89 | 167.00 | 175.60 | 0.00 | - | 1 | 1 | 165.63% |
| MLM240719C00460000 | 2024-02-27 4:40PM EDT | 460.00 | 109.55 | 157.10 | 167.00 | 0.00 | - | 10 | 10 | 159.27% |
| MLM240719C00470000 | 2024-01-18 11:07AM EDT | 470.00 | 56.05 | 84.80 | 91.90 | 0.00 | - | 2 | 2 | 0.00% |
| MLM240719C00480000 | 2024-04-15 11:13AM EDT | 480.00 | 133.23 | 130.90 | 140.00 | 0.00 | - | 2 | 30 | 132.78% |
| MLM240719C00490000 | 2024-03-04 12:03PM EDT | 490.00 | 126.49 | 126.00 | 134.90 | 0.00 | - | 10 | 11 | 133.93% |
| MLM240719C00530000 | 2024-02-29 4:10PM EDT | 530.00 | 69.01 | 94.20 | 100.30 | 0.00 | - | 1 | 2 | 114.94% |
| MLM240719C00540000 | 2024-02-28 11:47AM EDT | 540.00 | 50.10 | 85.20 | 91.60 | 0.00 | - | 1 | 3 | 109.07% |
| MLM240719C00550000 | 2024-06-14 2:50PM EDT | 550.00 | 25.76 | 25.30 | 27.70 | +6.19 | +31.63% | 8 | 5 | 26.15% |
| MLM240719C00560000 | 2024-06-11 3:50PM EDT | 560.00 | 10.73 | 20.20 | 20.90 | 0.00 | - | 2 | 8 | 24.80% |
| MLM240719C00570000 | 2024-06-14 2:41PM EDT | 570.00 | 13.70 | 14.70 | 15.20 | -0.60 | -4.20% | 1 | 17 | 23.82% |
| MLM240719C00580000 | 2024-06-12 10:49AM EDT | 580.00 | 8.40 | 10.20 | 10.70 | 0.00 | - | 1 | 27 | 23.22% |
| MLM240719C00590000 | 2024-06-14 12:58PM EDT | 590.00 | 5.50 | 6.30 | 7.30 | +1.43 | +35.14% | 1 | 13 | 22.86% |
| MLM240719C00600000 | 2024-06-14 2:23PM EDT | 600.00 | 3.70 | 2.70 | 4.90 | +0.10 | +2.78% | 5 | 71 | 22.79% |
| MLM240719C00610000 | 2024-06-12 2:35PM EDT | 610.00 | 1.89 | 1.55 | 3.40 | 0.00 | - | 2 | 38 | 23.25% |
| MLM240719C00620000 | 2024-06-07 12:18PM EDT | 620.00 | 1.12 | 0.85 | 5.50 | 0.00 | - | 5 | 70 | 31.28% |
| MLM240719C00630000 | 2024-05-24 12:07PM EDT | 630.00 | 3.20 | 0.00 | 4.80 | 0.00 | - | 4 | 4 | 33.08% |
| MLM240719C00640000 | 2024-05-29 11:25AM EDT | 640.00 | 1.40 | 0.00 | 4.70 | 0.00 | - | 4 | 14 | 35.98% |
| MLM240719C00660000 | 2024-06-03 2:12PM EDT | 660.00 | 1.00 | 0.00 | 4.40 | 0.00 | - | 5 | 17 | 41.09% |
| MLM240719C00680000 | 2024-05-02 11:12AM EDT | 680.00 | 3.00 | 0.00 | 4.50 | 0.00 | - | 20 | 58 | 46.83% |
| MLM240719C00700000 | 2024-05-20 9:43AM EDT | 700.00 | 0.62 | 0.00 | 4.30 | 0.00 | - | 3 | 5 | 51.36% |
| MLM240719C00720000 | 2024-04-10 1:44PM EDT | 720.00 | 3.80 | 0.00 | 2.00 | 0.00 | - | 1 | 10 | 47.26% |
| MLM240719C00740000 | 2024-04-22 11:05AM EDT | 740.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
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 | 109.86% |
| MLM240719P00350000 | 2024-05-30 12:01PM EDT | 350.00 | 0.05 | 0.00 | 4.30 | 0.00 | - | 2 | 2 | 90.45% |
| MLM240719P00390000 | 2023-12-26 11:05AM EDT | 390.00 | 5.60 | 2.20 | 5.00 | 0.00 | - | 20 | 12 | 81.48% |
| MLM240719P00420000 | 2024-01-04 1:00PM EDT | 420.00 | 9.20 | 2.00 | 9.90 | 0.00 | - | 1 | 2 | 77.67% |
| MLM240719P00440000 | 2024-02-20 12:52PM EDT | 440.00 | 9.28 | 0.00 | 4.80 | 0.00 | - | 1 | 10 | 54.21% |
| 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 | 12.50% |
| MLM240719P00490000 | 2024-04-05 9:30AM EDT | 490.00 | 2.40 | 0.10 | 4.70 | 0.00 | - | 1 | 3 | 42.54% |
| MLM240719P00500000 | 2024-06-06 12:09PM EDT | 500.00 | 3.00 | 0.45 | 5.30 | 0.00 | - | 1 | 6 | 39.87% |
| MLM240719P00510000 | 2024-06-13 3:44PM EDT | 510.00 | 1.20 | 0.85 | 4.80 | 0.00 | - | 1 | 403 | 34.30% |
| MLM240719P00520000 | 2024-06-11 12:25PM EDT | 520.00 | 5.25 | 0.80 | 3.10 | 0.00 | - | 2 | 5 | 25.81% |
| MLM240719P00530000 | 2024-06-12 12:10PM EDT | 530.00 | 3.80 | 2.70 | 4.40 | 0.00 | - | 2 | 32 | 24.76% |
| MLM240719P00540000 | 2024-06-12 1:21PM EDT | 540.00 | 6.38 | 3.80 | 6.20 | 0.00 | - | 1 | 51 | 23.72% |
| MLM240719P00550000 | 2024-06-12 12:22PM EDT | 550.00 | 9.15 | 5.90 | 8.70 | 0.00 | - | 5 | 59 | 22.78% |
| MLM240719P00560000 | 2024-06-13 3:06PM EDT | 560.00 | 10.30 | 9.10 | 12.10 | 0.00 | - | 2 | 48 | 21.96% |
| MLM240719P00570000 | 2024-06-12 12:22PM EDT | 570.00 | 18.10 | 13.70 | 16.50 | 0.00 | - | 4 | 416 | 21.19% |
| MLM240719P00580000 | 2024-06-13 3:06PM EDT | 580.00 | 19.90 | 19.90 | 21.40 | 0.00 | - | 3 | 24 | 19.55% |
| MLM240719P00590000 | 2024-05-24 1:46PM EDT | 590.00 | 23.90 | 23.30 | 32.00 | 0.00 | - | 14 | 88 | 25.38% |
| MLM240719P00600000 | 2024-05-16 12:32PM EDT | 600.00 | 27.15 | 31.80 | 39.70 | 0.00 | - | 10 | 17 | 25.85% |
| MLM240719P00620000 | 2024-05-28 10:23AM EDT | 620.00 | 48.53 | 49.30 | 58.00 | 0.00 | - | 1 | 5 | 29.90% |
| MLM240719P00640000 | 2024-06-06 2:45PM EDT | 640.00 | 91.10 | 68.90 | 77.60 | 0.00 | - | 5 | 0 | 35.38% |
© 2024 Yahoo. All rights reserved.