UK markets closed
NIKKEI 225
38,236.07 -37.98 (-0.10%) HANG SENG
18,207.13 +444.10 (+2.50%) CRUDE OIL
78.95 -0.05 (-0.06%) GOLD FUTURES
2,312.20 +1.20 (+0.05%) DOW
38,225.66 +322.37 (+0.85%) Bitcoin GBP
47,235.64 +1,619.59 (+3.55%)
Mettler-Toledo International Inc. (MTD)
NYSE - NYSE Delayed 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MTD240517C01200000 | 2024-04-17 2:33PM EDT | 1,200.00 | 49.58 | 58.80 | 76.70 | 0.00 | - | - | 1 | 46.61% |
| MTD240517C01210000 | 2024-04-17 10:26AM EDT | 1,210.00 | 42.65 | 51.00 | 69.70 | 0.00 | - | - | 1 | 45.86% |
| MTD240517C01230000 | 2024-05-01 2:39PM EDT | 1,230.00 | 45.40 | 38.30 | 56.00 | 0.00 | - | 1 | 0 | 43.82% |
| MTD240517C01240000 | 2024-04-22 3:15PM EDT | 1,240.00 | 28.90 | 33.00 | 50.00 | 0.00 | - | 7 | 2 | 43.18% |
| MTD240517C01250000 | 2024-04-24 12:17PM EDT | 1,250.00 | 34.00 | 27.80 | 45.90 | 0.00 | - | 3 | 3 | 44.03% |
| MTD240517C01280000 | 2024-04-29 2:29PM EDT | 1,280.00 | 30.00 | 19.00 | 28.10 | 0.00 | - | 1 | 2 | 39.22% |
| MTD240517C01290000 | 2024-05-01 3:31PM EDT | 1,290.00 | 24.70 | 15.00 | 30.00 | 0.00 | - | 1 | 2 | 44.69% |
| MTD240517C01300000 | 2024-04-25 9:47AM EDT | 1,300.00 | 12.82 | 12.00 | 26.00 | 0.00 | - | 1 | 3 | 44.02% |
| MTD240517C01310000 | 2024-04-18 12:49PM EDT | 1,310.00 | 14.10 | 10.00 | 24.00 | 0.00 | - | 50 | 50 | 45.12% |
| MTD240517C01320000 | 2024-04-24 2:39PM EDT | 1,320.00 | 11.90 | 7.00 | 20.00 | 0.00 | - | 1 | 0 | 43.79% |
| MTD240517C01330000 | 2024-04-18 9:30AM EDT | 1,330.00 | 3.30 | 5.00 | 20.00 | 0.00 | - | - | 1 | 46.64% |
| MTD240517C01340000 | 2024-04-16 3:56PM EDT | 1,340.00 | 11.10 | 4.00 | 18.00 | 0.00 | - | 2 | 26 | 47.06% |
| MTD240517C01360000 | 2024-04-16 2:45PM EDT | 1,360.00 | 8.60 | 1.00 | 11.00 | 0.00 | - | 1 | 0 | 43.02% |
| MTD240517C01380000 | 2024-04-29 11:24AM EDT | 1,380.00 | 5.36 | 0.05 | 10.00 | 0.00 | - | 1 | 1 | 46.04% |
| MTD240517C01390000 | 2024-04-12 10:52AM EDT | 1,390.00 | 12.10 | 0.05 | 10.00 | 0.00 | - | 1 | 0 | 48.20% |
| MTD240517C01400000 | 2024-04-19 9:30AM EDT | 1,400.00 | 1.95 | 0.05 | 10.00 | 0.00 | - | 1 | 2 | 50.31% |
| MTD240517C01420000 | 2024-04-19 9:30AM EDT | 1,420.00 | 1.50 | 0.05 | 10.00 | 0.00 | - | 1 | 3 | 54.42% |
| MTD240517C01430000 | 2024-04-09 10:17AM EDT | 1,430.00 | 17.90 | 0.05 | 10.00 | 0.00 | - | 1 | 2 | 56.42% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MTD240517P01150000 | 2024-04-29 10:44AM EDT | 1,150.00 | 8.20 | 1.00 | 10.40 | 0.00 | - | 1 | 3 | 43.09% |
| MTD240517P01160000 | 2024-03-18 2:55PM EDT | 1,160.00 | 10.48 | 23.00 | 33.00 | 0.00 | - | - | 1 | 62.68% |
| MTD240517P01170000 | 2024-04-17 10:16AM EDT | 1,170.00 | 23.44 | 1.50 | 19.00 | 0.00 | - | 12 | 12 | 48.44% |
| MTD240517P01180000 | 2024-04-17 10:16AM EDT | 1,180.00 | 26.59 | 2.00 | 20.00 | 0.00 | - | - | 12 | 46.24% |
| MTD240517P01190000 | 2024-04-29 10:44AM EDT | 1,190.00 | 11.81 | 4.00 | 20.00 | 0.00 | - | 1 | 1 | 42.76% |
| MTD240517P01200000 | 2024-04-26 11:06AM EDT | 1,200.00 | 19.00 | 7.00 | 21.00 | 0.00 | - | 1 | 3 | 40.32% |
| MTD240517P01240000 | 2024-04-18 9:55AM EDT | 1,240.00 | 71.88 | 23.00 | 40.00 | 0.00 | - | - | 5 | 43.07% |
| MTD240517P01250000 | 2024-04-19 12:50PM EDT | 1,250.00 | 74.06 | 27.00 | 43.60 | 0.00 | - | 1 | 0 | 41.72% |
| MTD240517P01260000 | 2024-04-16 1:27PM EDT | 1,260.00 | 55.60 | 32.00 | 49.90 | 0.00 | - | 1 | 0 | 42.62% |
| MTD240517P01270000 | 2024-04-18 9:52AM EDT | 1,270.00 | 93.47 | 38.00 | 55.00 | 0.00 | - | - | 2 | 42.03% |
| MTD240517P01280000 | 2024-04-15 1:12PM EDT | 1,280.00 | 60.00 | 43.00 | 61.50 | 0.00 | - | 1 | 0 | 42.46% |
| MTD240517P01290000 | 2024-04-16 1:30PM EDT | 1,290.00 | 75.00 | 51.40 | 67.50 | 0.00 | - | 1 | 0 | 42.07% |
© 2024 Yahoo. All rights reserved.