UK markets closed
NIKKEI 225
39,667.07 +493.92 (+1.26%) HANG SENG
18,089.93 +17.03 (+0.09%) CRUDE OIL
80.82 -0.01 (-0.01%) GOLD FUTURES
2,310.50 -20.30 (-0.87%) DOW
39,133.65 +21.49 (+0.05%) Bitcoin GBP
48,174.11 -1,002.30 (-2.04%)
Martin Marietta Materials, Inc. (MLM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:10PM EDT. Market open.
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MLM250117C00470000 | 2024-05-16 10:48AM EDT | 470.00 | 140.94 | 114.00 | 121.30 | 0.00 | - | - | 1 | 54.07% |
| MLM250117C00490000 | 2024-05-30 10:07AM EDT | 490.00 | 101.00 | 72.60 | 78.80 | 0.00 | - | 2 | 2 | 34.65% |
| MLM250117C00500000 | 2024-06-17 11:45AM EDT | 500.00 | 96.00 | 64.50 | 72.20 | 0.00 | - | - | 1 | 34.03% |
| MLM250117C00540000 | 2024-06-20 11:23AM EDT | 540.00 | 48.00 | 41.00 | 47.60 | 0.00 | - | 2 | 3 | 31.02% |
| MLM250117C00550000 | 2024-06-20 12:59PM EDT | 550.00 | 40.60 | 38.60 | 43.00 | 0.00 | - | 1 | 3 | 30.79% |
| MLM250117C00560000 | 2024-06-17 10:59AM EDT | 560.00 | 55.00 | 31.30 | 37.10 | 0.00 | - | - | 1 | 29.56% |
| MLM250117C00570000 | 2024-05-22 2:41PM EDT | 570.00 | 51.10 | 30.40 | 37.20 | 0.00 | - | - | 16 | 31.91% |
| MLM250117C00580000 | 2024-06-25 9:51AM EDT | 580.00 | 24.05 | 25.30 | 29.30 | -22.95 | -48.83% | 3 | 14 | 29.01% |
| MLM250117C00590000 | 2024-05-21 10:16AM EDT | 590.00 | 44.37 | 22.10 | 28.80 | 0.00 | - | - | 1 | 30.67% |
| MLM250117C00600000 | 2024-06-20 2:46PM EDT | 600.00 | 22.07 | 17.90 | 21.80 | 0.00 | - | - | 1 | 27.85% |
| MLM250117C00610000 | 2024-06-03 12:06PM EDT | 610.00 | 27.50 | 14.40 | 20.30 | 0.00 | - | 1 | 1 | 28.53% |
| MLM250117C00620000 | 2024-06-17 12:18PM EDT | 620.00 | 27.25 | 11.60 | 16.80 | 0.00 | - | 2 | 5 | 27.60% |
| MLM250117C00630000 | 2024-05-20 11:27AM EDT | 630.00 | 32.60 | 16.70 | 23.40 | 0.00 | - | - | 1 | 33.97% |
| MLM250117C00640000 | 2024-05-20 2:17PM EDT | 640.00 | 28.70 | 15.00 | 21.10 | 0.00 | - | - | 4 | 33.85% |
| MLM250117C00650000 | 2024-05-20 12:47PM EDT | 650.00 | 24.90 | 13.20 | 18.30 | 0.00 | - | - | 1 | 33.20% |
| MLM250117C00710000 | 2024-06-25 10:33AM EDT | 710.00 | 3.00 | 0.10 | 7.30 | -3.10 | -50.82% | 1 | 1 | 30.40% |
| MLM250117C00720000 | 2024-05-16 2:38PM EDT | 720.00 | 11.00 | 1.60 | 9.40 | 0.00 | - | - | 1 | 33.79% |
| MLM250117C00750000 | 2024-06-04 11:31AM EDT | 750.00 | 3.50 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 30.93% |
| MLM250117C00860000 | 2024-06-03 9:30AM EDT | 860.00 | 1.05 | 0.00 | 4.40 | 0.00 | - | 1 | 2 | 39.01% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MLM250117P00380000 | 2024-06-05 9:30AM EDT | 380.00 | 1.90 | 0.05 | 4.80 | 0.00 | - | - | 1 | 34.06% |
| MLM250117P00390000 | 2024-06-20 9:30AM EDT | 390.00 | 2.10 | 0.65 | 6.10 | 0.00 | - | - | 2 | 34.17% |
| MLM250117P00400000 | 2024-06-20 9:30AM EDT | 400.00 | 2.50 | 0.15 | 7.00 | 0.00 | - | 1 | 2 | 33.39% |
| MLM250117P00410000 | 2024-06-20 9:30AM EDT | 410.00 | 2.95 | 1.85 | 7.50 | 0.00 | - | - | 1 | 31.94% |
| MLM250117P00420000 | 2024-06-20 9:30AM EDT | 420.00 | 3.50 | 1.60 | 6.00 | 0.00 | - | 1 | 2 | 27.83% |
| MLM250117P00440000 | 2024-05-31 10:26AM EDT | 440.00 | 5.37 | 4.90 | 9.60 | 0.00 | - | 1 | 1 | 27.98% |
| MLM250117P00460000 | 2024-06-13 2:56PM EDT | 460.00 | 6.50 | 7.10 | 14.30 | 0.00 | - | 1 | 1 | 27.97% |
| MLM250117P00470000 | 2024-05-16 10:48AM EDT | 470.00 | 5.66 | 3.90 | 12.00 | 0.00 | - | - | 1 | 23.64% |
| MLM250117P00480000 | 2024-06-20 1:10PM EDT | 480.00 | 14.00 | 11.10 | 18.80 | 0.00 | - | - | 1 | 26.77% |
| MLM250117P00500000 | 2024-06-21 12:21PM EDT | 500.00 | 19.00 | 19.30 | 23.80 | 0.00 | - | 1 | 3 | 25.16% |
| MLM250117P00520000 | 2024-06-20 1:09PM EDT | 520.00 | 26.50 | 24.80 | 29.70 | 0.00 | - | 1 | 2 | 23.35% |
| MLM250117P00530000 | 2024-06-20 1:13PM EDT | 530.00 | 29.55 | 27.80 | 32.30 | 0.00 | - | - | 5 | 21.90% |
| MLM250117P00570000 | 2024-05-22 2:42PM EDT | 570.00 | 35.60 | 42.30 | 51.00 | 0.00 | - | - | 4 | 18.51% |
| MLM250117P00580000 | 2024-05-22 2:08PM EDT | 580.00 | 39.50 | 49.50 | 57.00 | 0.00 | - | 26 | 28 | 17.66% |
| MLM250117P00590000 | 2024-05-21 3:58PM EDT | 590.00 | 41.41 | 58.10 | 64.40 | 0.00 | - | 1 | 1 | 17.44% |
© 2024 Yahoo. All rights reserved.