UK markets closed

Martin Marietta Materials, Inc. (MLM)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
535.35+0.36 (+0.07%)
As of 03:10PM EDT. Market open.
In the money
Show:ListStraddle
Callsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MLM250117C004700002024-05-16 10:48AM EDT470.00140.94114.00121.300.00--154.07%
MLM250117C004900002024-05-30 10:07AM EDT490.00101.0072.6078.800.00-2234.65%
MLM250117C005000002024-06-17 11:45AM EDT500.0096.0064.5072.200.00--134.03%
MLM250117C005400002024-06-20 11:23AM EDT540.0048.0041.0047.600.00-2331.02%
MLM250117C005500002024-06-20 12:59PM EDT550.0040.6038.6043.000.00-1330.79%
MLM250117C005600002024-06-17 10:59AM EDT560.0055.0031.3037.100.00--129.56%
MLM250117C005700002024-05-22 2:41PM EDT570.0051.1030.4037.200.00--1631.91%
MLM250117C005800002024-06-25 9:51AM EDT580.0024.0525.3029.30-22.95-48.83%31429.01%
MLM250117C005900002024-05-21 10:16AM EDT590.0044.3722.1028.800.00--130.67%
MLM250117C006000002024-06-20 2:46PM EDT600.0022.0717.9021.800.00--127.85%
MLM250117C006100002024-06-03 12:06PM EDT610.0027.5014.4020.300.00-1128.53%
MLM250117C006200002024-06-17 12:18PM EDT620.0027.2511.6016.800.00-2527.60%
MLM250117C006300002024-05-20 11:27AM EDT630.0032.6016.7023.400.00--133.97%
MLM250117C006400002024-05-20 2:17PM EDT640.0028.7015.0021.100.00--433.85%
MLM250117C006500002024-05-20 12:47PM EDT650.0024.9013.2018.300.00--133.20%
MLM250117C007100002024-06-25 10:33AM EDT710.003.000.107.30-3.10-50.82%1130.40%
MLM250117C007200002024-05-16 2:38PM EDT720.0011.001.609.400.00--133.79%
MLM250117C007500002024-06-04 11:31AM EDT750.003.500.004.800.00-1130.93%
MLM250117C008600002024-06-03 9:30AM EDT860.001.050.004.400.00-1239.01%
Putsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MLM250117P003800002024-06-05 9:30AM EDT380.001.900.054.800.00--134.06%
MLM250117P003900002024-06-20 9:30AM EDT390.002.100.656.100.00--234.17%
MLM250117P004000002024-06-20 9:30AM EDT400.002.500.157.000.00-1233.39%
MLM250117P004100002024-06-20 9:30AM EDT410.002.951.857.500.00--131.94%
MLM250117P004200002024-06-20 9:30AM EDT420.003.501.606.000.00-1227.83%
MLM250117P004400002024-05-31 10:26AM EDT440.005.374.909.600.00-1127.98%
MLM250117P004600002024-06-13 2:56PM EDT460.006.507.1014.300.00-1127.97%
MLM250117P004700002024-05-16 10:48AM EDT470.005.663.9012.000.00--123.64%
MLM250117P004800002024-06-20 1:10PM EDT480.0014.0011.1018.800.00--126.77%
MLM250117P005000002024-06-21 12:21PM EDT500.0019.0019.3023.800.00-1325.16%
MLM250117P005200002024-06-20 1:09PM EDT520.0026.5024.8029.700.00-1223.35%
MLM250117P005300002024-06-20 1:13PM EDT530.0029.5527.8032.300.00--521.90%
MLM250117P005700002024-05-22 2:42PM EDT570.0035.6042.3051.000.00--418.51%
MLM250117P005800002024-05-22 2:08PM EDT580.0039.5049.5057.000.00-262817.66%
MLM250117P005900002024-05-21 3:58PM EDT590.0041.4158.1064.400.00-1117.44%