Martin Marietta Materials, Inc. (MLM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MLM240517C00490000 | 2024-04-19 11:38AM EDT | 490.00 | 96.40 | 116.80 | 126.00 | 0.00 | - | 1 | 1 | 82.74% |
| MLM240517C00500000 | 2024-04-04 3:23PM EDT | 500.00 | 110.50 | 87.40 | 96.20 | 0.00 | - | 14 | 1 | 0.00% |
| MLM240517C00530000 | 2024-04-19 12:10PM EDT | 530.00 | 57.00 | 78.50 | 86.00 | 0.00 | - | 1 | 1 | 65.83% |
| MLM240517C00560000 | 2024-04-19 1:14PM EDT | 560.00 | 30.92 | 48.60 | 56.00 | 0.00 | - | 1 | 0 | 64.48% |
| MLM240517C00570000 | 2024-05-01 12:01PM EDT | 570.00 | 20.40 | 38.80 | 46.00 | 0.00 | - | 6 | 7 | 55.85% |
| MLM240517C00580000 | 2024-05-03 11:17AM EDT | 580.00 | 30.00 | 29.00 | 36.80 | +13.02 | +76.68% | 1 | 22 | 49.93% |
| MLM240517C00590000 | 2024-05-06 1:02PM EDT | 590.00 | 17.00 | 20.40 | 26.90 | 0.00 | - | 2 | 51 | 40.75% |
| MLM240517C00600000 | 2024-05-10 3:46PM EDT | 600.00 | 15.72 | 11.30 | 15.70 | +5.35 | +51.59% | 86 | 551 | 26.85% |
| MLM240517C00610000 | 2024-05-10 1:59PM EDT | 610.00 | 7.75 | 6.70 | 7.70 | +2.75 | +55.00% | 65 | 60 | 20.76% |
| MLM240517C00620000 | 2024-05-10 2:59PM EDT | 620.00 | 3.50 | 2.55 | 3.90 | +1.50 | +75.00% | 61 | 46 | 21.37% |
| MLM240517C00630000 | 2024-05-10 3:46PM EDT | 630.00 | 2.22 | 0.95 | 3.80 | +0.80 | +56.34% | 82 | 419 | 29.77% |
| MLM240517C00640000 | 2024-04-30 9:34AM EDT | 640.00 | 1.60 | 0.15 | 4.80 | 0.00 | - | 1 | 37 | 41.26% |
| MLM240517C00650000 | 2024-04-24 10:25AM EDT | 650.00 | 2.50 | 0.00 | 3.80 | 0.00 | - | 1 | 61 | 44.61% |
| MLM240517C00660000 | 2024-05-09 12:40PM EDT | 660.00 | 0.05 | 0.00 | 4.50 | 0.00 | - | 1 | 94 | 54.36% |
| MLM240517C00670000 | 2024-04-22 10:28AM EDT | 670.00 | 0.96 | 0.00 | 4.40 | 0.00 | - | 4 | 14 | 60.41% |
| MLM240517C00680000 | 2024-04-22 10:28AM EDT | 680.00 | 0.80 | 0.00 | 4.30 | 0.00 | - | 2 | 2 | 54.30% |
| MLM240517C00700000 | 2024-04-15 9:33AM EDT | 700.00 | 1.50 | 0.00 | 4.30 | 0.00 | - | 1 | 0 | 64.70% |
| MLM240517C00730000 | 2024-04-09 9:34AM EDT | 730.00 | 0.20 | 0.00 | 4.30 | 0.00 | - | - | 0 | 79.11% |
| MLM240517C00780000 | 2024-04-17 1:00PM EDT | 780.00 | 0.05 | 0.00 | 4.30 | 0.00 | - | 1 | 1 | 100.72% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MLM240517P00480000 | 2024-04-22 10:27AM EDT | 480.00 | 0.77 | 0.00 | 4.30 | 0.00 | - | - | 2 | 104.35% |
| MLM240517P00500000 | 2024-04-22 10:27AM EDT | 500.00 | 1.08 | 0.00 | 4.30 | 0.00 | - | 2 | 6 | 89.86% |
| MLM240517P00510000 | 2024-04-17 2:23PM EDT | 510.00 | 1.08 | 0.00 | 4.30 | 0.00 | - | 6 | 9 | 82.72% |
| MLM240517P00520000 | 2024-05-10 10:20AM EDT | 520.00 | 0.10 | 0.00 | 1.25 | -1.65 | -94.29% | 1 | 62 | 58.74% |
| MLM240517P00530000 | 2024-05-10 10:20AM EDT | 530.00 | 0.10 | 0.00 | 0.10 | -1.34 | -93.06% | 2 | 102 | 40.23% |
| MLM240517P00540000 | 2024-05-03 3:09PM EDT | 540.00 | 0.50 | 0.05 | 2.95 | 0.00 | - | 5 | 12 | 56.32% |
| MLM240517P00550000 | 2024-04-30 12:04PM EDT | 550.00 | 2.57 | 0.00 | 2.60 | 0.00 | - | 1 | 22 | 57.32% |
| MLM240517P00560000 | 2024-05-02 3:23PM EDT | 560.00 | 2.40 | 0.00 | 4.60 | 0.00 | - | 5 | 28 | 60.13% |
| MLM240517P00570000 | 2024-05-01 11:12AM EDT | 570.00 | 7.90 | 0.00 | 4.80 | 0.00 | - | 1 | 27 | 52.67% |
| MLM240517P00580000 | 2024-05-10 2:46PM EDT | 580.00 | 1.00 | 0.40 | 1.65 | -1.60 | -61.54% | 1 | 81 | 30.08% |
| MLM240517P00590000 | 2024-05-10 2:57PM EDT | 590.00 | 1.35 | 0.65 | 1.95 | -4.60 | -77.31% | 3 | 43 | 24.12% |
| MLM240517P00600000 | 2024-05-10 2:57PM EDT | 600.00 | 2.70 | 2.20 | 5.40 | -3.30 | -55.00% | 7 | 95 | 27.25% |
| MLM240517P00610000 | 2024-04-29 2:39PM EDT | 610.00 | 20.00 | 5.50 | 6.70 | 0.00 | - | 5 | 15 | 19.18% |
| MLM240517P00620000 | 2024-05-10 2:35PM EDT | 620.00 | 12.30 | 11.60 | 13.30 | -18.30 | -59.80% | 2 | 4 | 20.84% |
| MLM240517P00630000 | 2024-03-14 1:28PM EDT | 630.00 | 38.24 | 33.40 | 38.70 | 0.00 | - | 1 | 1 | 68.45% |
| MLM240517P00660000 | 2024-03-14 1:28PM EDT | 660.00 | 60.79 | 57.20 | 63.90 | 0.00 | - | 1 | 1 | 78.30% |
| MLM240517P00670000 | 2024-04-18 11:08AM EDT | 670.00 | 77.00 | 54.60 | 62.70 | 0.00 | - | 10 | 0 | 54.26% |
© 2024 Yahoo. All rights reserved.