Martin Marietta Materials, Inc. (MLM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MLM241018C00340000 | 2024-04-22 1:52PM EDT | 340.00 | 255.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MLM241018C00460000 | 2024-05-16 10:48AM EDT | 460.00 | 141.44 | 119.00 | 127.10 | 0.00 | - | 1 | 1 | 42.11% |
| MLM241018C00500000 | 2024-05-29 12:41PM EDT | 500.00 | 82.60 | 84.00 | 90.70 | 0.00 | - | 1 | 1 | 34.80% |
| MLM241018C00510000 | 2024-04-30 9:34AM EDT | 510.00 | 102.00 | 68.70 | 78.60 | 0.00 | - | - | 0 | 30.10% |
| MLM241018C00520000 | 2024-04-30 9:34AM EDT | 520.00 | 94.00 | 61.20 | 71.10 | 0.00 | - | - | 0 | 29.52% |
| MLM241018C00550000 | 2024-05-02 3:21PM EDT | 550.00 | 71.20 | 46.00 | 54.10 | 0.00 | - | 1 | 2 | 30.44% |
| MLM241018C00570000 | 2024-04-19 3:29PM EDT | 570.00 | 51.03 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| MLM241018C00580000 | 2024-05-02 1:05PM EDT | 580.00 | 49.81 | 29.00 | 36.00 | 0.00 | - | 3 | 3 | 28.02% |
| MLM241018C00590000 | 2024-05-22 12:57PM EDT | 590.00 | 30.60 | 24.70 | 30.60 | 0.00 | - | 12 | 20 | 27.13% |
| MLM241018C00600000 | 2024-05-23 9:34AM EDT | 600.00 | 24.10 | 20.50 | 28.10 | 0.00 | - | 1 | 20 | 28.03% |
| MLM241018C00610000 | 2024-05-22 11:43AM EDT | 610.00 | 23.30 | 16.90 | 22.70 | 0.00 | - | 51 | 53 | 26.56% |
| MLM241018C00620000 | 2024-05-22 11:43AM EDT | 620.00 | 19.70 | 13.20 | 19.50 | 0.00 | - | 2 | 5 | 26.42% |
| MLM241018C00640000 | 2024-02-16 11:22AM EDT | 640.00 | 16.80 | 33.30 | 38.90 | 0.00 | - | 2 | 2 | 45.26% |
| MLM241018C00650000 | 2024-03-22 11:56AM EDT | 650.00 | 33.94 | 16.00 | 22.90 | 0.00 | - | 1 | 25 | 35.21% |
| MLM241018C00660000 | 2024-02-29 2:20PM EDT | 660.00 | 18.10 | 28.20 | 35.90 | 0.00 | - | - | 1 | 47.16% |
| MLM241018C00700000 | 2024-05-16 9:38AM EDT | 700.00 | 9.94 | 0.05 | 7.10 | 0.00 | - | 1 | 3 | 28.60% |
| MLM241018C00720000 | 2024-03-04 11:33AM EDT | 720.00 | 14.10 | 10.20 | 16.80 | 0.00 | - | 1 | 1 | 41.65% |
| MLM241018C00740000 | 2024-03-21 11:47AM EDT | 740.00 | 11.10 | 3.00 | 9.30 | 0.00 | - | - | 1 | 36.49% |
| MLM241018C00800000 | 2024-04-26 9:30AM EDT | 800.00 | 3.00 | 0.90 | 5.30 | 0.00 | - | 1 | 3 | 37.67% |
| MLM241018C00820000 | 2024-04-26 9:30AM EDT | 820.00 | 2.30 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 38.76% |
| MLM241018C00840000 | 2024-04-15 9:33AM EDT | 840.00 | 3.30 | 1.30 | 2.80 | 0.00 | - | 1 | 4 | 36.35% |
| MLM241018C00860000 | 2024-03-06 10:30AM EDT | 860.00 | 2.65 | 1.40 | 2.90 | 0.00 | - | 2 | 4 | 38.32% |
| MLM241018C00880000 | 2024-04-15 9:33AM EDT | 880.00 | 2.15 | 0.95 | 2.45 | 0.00 | - | 1 | 3 | 38.74% |
| MLM241018C00900000 | 2024-05-01 11:28AM EDT | 900.00 | 1.00 | 0.00 | 0.70 | 0.00 | - | 10 | 10 | 33.13% |
| MLM241018C00920000 | 2024-05-01 11:28AM EDT | 920.00 | 1.00 | 0.00 | 4.80 | 0.00 | - | - | 8 | 47.60% |
Putsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MLM241018P00400000 | 2024-03-04 10:33AM EDT | 400.00 | 2.50 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 42.04% |
| MLM241018P00420000 | 2024-05-20 9:38AM EDT | 420.00 | 1.05 | 0.00 | 4.80 | 0.00 | - | 1 | 2 | 37.44% |
| MLM241018P00430000 | 2024-05-20 9:38AM EDT | 430.00 | 1.25 | 0.00 | 4.80 | 0.00 | - | 1 | 3 | 35.20% |
| MLM241018P00440000 | 2024-05-20 9:38AM EDT | 440.00 | 1.50 | 0.05 | 6.50 | 0.00 | - | 1 | 3 | 35.93% |
| MLM241018P00450000 | 2024-05-20 9:38AM EDT | 450.00 | 1.85 | 0.20 | 5.00 | 0.00 | - | 2 | 2 | 31.16% |
| MLM241018P00460000 | 2024-05-20 9:38AM EDT | 460.00 | 2.40 | 0.60 | 7.90 | 0.00 | - | 1 | 3 | 33.35% |
| MLM241018P00470000 | 2024-05-31 1:52PM EDT | 470.00 | 5.40 | 0.70 | 8.80 | +1.30 | +31.71% | 1 | 2 | 32.17% |
| MLM241018P00490000 | 2024-05-20 9:38AM EDT | 490.00 | 5.10 | 2.50 | 11.00 | 0.00 | - | - | 1 | 29.88% |
| MLM241018P00500000 | 2024-05-31 2:14PM EDT | 500.00 | 10.40 | 4.90 | 10.80 | +1.60 | +18.18% | 2 | 16 | 27.19% |
| MLM241018P00530000 | 2024-05-14 9:37AM EDT | 530.00 | 8.67 | 10.00 | 17.60 | 0.00 | - | - | 2 | 25.50% |
| MLM241018P00540000 | 2024-05-17 3:31PM EDT | 540.00 | 14.98 | 13.50 | 20.50 | 0.00 | - | 2 | 2 | 24.91% |
| MLM241018P00550000 | 2024-05-14 9:37AM EDT | 550.00 | 12.32 | 17.60 | 23.80 | 0.00 | - | 2 | 3 | 24.34% |
| MLM241018P00560000 | 2024-05-31 11:24AM EDT | 560.00 | 33.70 | 22.40 | 25.00 | +10.70 | +46.52% | 1 | 55 | 21.95% |
| MLM241018P00570000 | 2024-05-31 3:32PM EDT | 570.00 | 32.50 | 25.70 | 32.00 | +1.40 | +4.50% | 3 | 12 | 23.44% |
| MLM241018P00580000 | 2024-05-31 10:50AM EDT | 580.00 | 44.20 | 31.00 | 34.80 | +8.50 | +23.81% | 2 | 27 | 21.58% |
| MLM241018P00590000 | 2024-05-29 12:05PM EDT | 590.00 | 41.90 | 36.70 | 38.80 | 0.00 | - | 1 | 11 | 20.20% |
| MLM241018P00600000 | 2024-05-28 2:21PM EDT | 600.00 | 43.70 | 39.30 | 47.90 | 0.00 | - | 3 | 3 | 22.15% |
| MLM241018P00610000 | 2024-05-16 11:33AM EDT | 610.00 | 42.50 | 46.60 | 54.00 | 0.00 | - | - | 2 | 21.59% |
© 2024 Yahoo. All rights reserved.