Martin Marietta Materials, Inc. (MLM)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
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 | 38.60% |
| MLM250117C00490000 | 2024-05-30 10:07AM EDT | 490.00 | 101.00 | 97.20 | 106.20 | 0.00 | - | 2 | 2 | 37.25% |
| MLM250117C00540000 | 2024-05-16 3:42PM EDT | 540.00 | 81.90 | 61.00 | 67.80 | 0.00 | - | - | 1 | 31.46% |
| MLM250117C00550000 | 2024-06-10 12:38PM EDT | 550.00 | 50.00 | 56.60 | 61.20 | 0.00 | - | 1 | 2 | 30.61% |
| MLM250117C00570000 | 2024-05-22 2:41PM EDT | 570.00 | 51.10 | 43.00 | 50.70 | 0.00 | - | - | 16 | 30.02% |
| MLM250117C00580000 | 2024-06-11 2:40PM EDT | 580.00 | 30.30 | 38.00 | 45.20 | 0.00 | - | 1 | 12 | 29.32% |
| MLM250117C00590000 | 2024-05-21 10:16AM EDT | 590.00 | 44.37 | 33.00 | 40.60 | 0.00 | - | - | 1 | 28.98% |
| MLM250117C00610000 | 2024-06-03 12:06PM EDT | 610.00 | 27.50 | 25.00 | 32.40 | 0.00 | - | 1 | 1 | 28.36% |
| MLM250117C00620000 | 2024-05-20 2:23PM EDT | 620.00 | 36.20 | 21.20 | 28.70 | 0.00 | - | - | 3 | 28.03% |
| MLM250117C00630000 | 2024-05-20 11:27AM EDT | 630.00 | 32.60 | 18.20 | 25.30 | 0.00 | - | - | 1 | 27.70% |
| MLM250117C00640000 | 2024-05-20 2:17PM EDT | 640.00 | 28.70 | 15.00 | 22.20 | 0.00 | - | - | 4 | 27.39% |
| MLM250117C00650000 | 2024-05-20 12:47PM EDT | 650.00 | 24.90 | 12.90 | 20.10 | 0.00 | - | - | 1 | 27.57% |
| MLM250117C00710000 | 2024-06-13 10:14AM EDT | 710.00 | 6.10 | 4.70 | 10.70 | 0.00 | - | 1 | 1 | 28.27% |
| MLM250117C00720000 | 2024-05-16 2:38PM EDT | 720.00 | 11.00 | 1.60 | 9.40 | 0.00 | - | - | 1 | 28.17% |
| MLM250117C00750000 | 2024-06-04 11:31AM EDT | 750.00 | 3.50 | 0.05 | 7.50 | 0.00 | - | 1 | 1 | 29.27% |
| MLM250117C00860000 | 2024-06-03 9:30AM EDT | 860.00 | 1.05 | 0.00 | 4.70 | 0.00 | - | 1 | 2 | 34.68% |
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 | 0.00 | 4.80 | 0.00 | - | - | 1 | 37.09% |
| MLM250117P00400000 | 2024-06-05 9:30AM EDT | 400.00 | 2.70 | 0.05 | 6.20 | 0.00 | - | - | 1 | 35.54% |
| MLM250117P00420000 | 2024-05-22 9:46AM EDT | 420.00 | 3.50 | 0.05 | 7.40 | 0.00 | - | - | 1 | 33.30% |
| MLM250117P00440000 | 2024-05-31 10:26AM EDT | 440.00 | 5.37 | 0.45 | 9.10 | 0.00 | - | 1 | 1 | 31.39% |
| MLM250117P00460000 | 2024-06-13 2:56PM EDT | 460.00 | 6.50 | 5.50 | 10.70 | 0.00 | - | 1 | 1 | 29.05% |
| MLM250117P00470000 | 2024-05-16 10:48AM EDT | 470.00 | 5.66 | 3.90 | 12.00 | 0.00 | - | - | 1 | 28.23% |
| MLM250117P00520000 | 2024-06-03 1:05PM EDT | 520.00 | 22.00 | 15.00 | 21.30 | 0.00 | - | 1 | 1 | 24.33% |
| MLM250117P00570000 | 2024-05-22 2:42PM EDT | 570.00 | 35.60 | 32.10 | 39.60 | 0.00 | - | - | 4 | 21.82% |
| MLM250117P00580000 | 2024-05-22 2:08PM EDT | 580.00 | 39.50 | 37.00 | 43.80 | 0.00 | - | 26 | 28 | 20.98% |
| MLM250117P00590000 | 2024-05-21 3:58PM EDT | 590.00 | 41.41 | 42.20 | 49.30 | 0.00 | - | 1 | 1 | 20.64% |
© 2024 Yahoo. All rights reserved.