Mettler-Toledo International Inc. (MTD)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MTD240719C01200000 | 2024-02-22 10:54AM EDT | 1,200.00 | 91.20 | 167.20 | 183.00 | 0.00 | - | 8 | 8 | 0.00% |
| MTD240719C01220000 | 2024-05-08 12:14PM EDT | 1,220.00 | 88.00 | 220.20 | 240.00 | 0.00 | - | 2 | 8 | 0.00% |
| MTD240719C01240000 | 2024-05-08 3:42PM EDT | 1,240.00 | 72.59 | 202.00 | 220.00 | 0.00 | - | - | 0 | 0.00% |
| MTD240719C01250000 | 2024-05-10 1:45PM EDT | 1,250.00 | 244.00 | 194.70 | 210.00 | 0.00 | - | 11 | 0 | 0.00% |
| MTD240719C01260000 | 2024-03-11 12:02PM EDT | 1,260.00 | 119.55 | 101.00 | 117.00 | 0.00 | - | 1 | 0 | 0.00% |
| MTD240719C01270000 | 2024-05-10 1:17PM EDT | 1,270.00 | 227.23 | 175.00 | 190.90 | 0.00 | - | 1 | 0 | 0.00% |
| MTD240719C01280000 | 2024-06-10 10:37AM EDT | 1,280.00 | 153.00 | 183.70 | 199.00 | 0.00 | - | 1 | 1 | 49.54% |
| MTD240719C01290000 | 2024-05-10 11:02AM EDT | 1,290.00 | 205.00 | 156.70 | 172.00 | 0.00 | - | - | 1 | 0.00% |
| MTD240719C01300000 | 2024-02-22 1:23PM EDT | 1,300.00 | 39.60 | 101.10 | 116.00 | 0.00 | - | 2 | 3 | 0.00% |
| MTD240719C01320000 | 2024-05-08 3:42PM EDT | 1,320.00 | 36.19 | 129.00 | 143.00 | 0.00 | - | - | 0 | 0.00% |
| MTD240719C01340000 | 2024-04-18 9:30AM EDT | 1,340.00 | 15.92 | 192.20 | 212.00 | 0.00 | - | - | 1 | 86.53% |
| MTD240719C01350000 | 2024-04-18 9:30AM EDT | 1,350.00 | 13.62 | 184.00 | 199.90 | 0.00 | - | 1 | 5 | 83.58% |
| MTD240719C01360000 | 2024-04-17 12:35PM EDT | 1,360.00 | 23.84 | 174.00 | 193.90 | 0.00 | - | 1 | 2 | 82.12% |
| MTD240719C01370000 | 2024-04-16 2:20PM EDT | 1,370.00 | 25.31 | 166.20 | 182.20 | 0.00 | - | - | 0 | 79.41% |
| MTD240719C01380000 | 2024-05-10 1:17PM EDT | 1,380.00 | 131.88 | 83.10 | 93.00 | 0.00 | - | 1 | 1 | 24.19% |
| MTD240719C01390000 | 2024-06-20 12:36PM EDT | 1,390.00 | 93.00 | 86.00 | 95.00 | 0.00 | - | 1 | 2 | 32.24% |
| MTD240719C01400000 | 2024-05-09 2:40PM EDT | 1,400.00 | 22.40 | 69.00 | 79.00 | 0.00 | - | 3 | 3 | 25.36% |
| MTD240719C01420000 | 2024-04-12 1:17PM EDT | 1,420.00 | 22.87 | 118.00 | 136.00 | 0.00 | - | 2 | 0 | 66.45% |
| MTD240719C01430000 | 2024-06-12 9:48AM EDT | 1,430.00 | 59.70 | 55.20 | 65.20 | 0.00 | - | 1 | 3 | 29.66% |
| MTD240719C01440000 | 2024-04-12 10:43AM EDT | 1,440.00 | 23.77 | 104.00 | 120.00 | 0.00 | - | 1 | 0 | 63.45% |
| MTD240719C01450000 | 2024-05-28 2:13PM EDT | 1,450.00 | 53.20 | 42.40 | 52.40 | 0.00 | - | 1 | 1 | 28.69% |
| MTD240719C01460000 | 2024-03-20 2:33PM EDT | 1,460.00 | 27.85 | 1.00 | 11.00 | 0.00 | - | 1 | 0 | 5.77% |
| MTD240719C01470000 | 2024-05-28 10:45AM EDT | 1,470.00 | 47.30 | 31.00 | 41.00 | 0.00 | - | 1 | 1 | 27.77% |
| MTD240719C01480000 | 2024-06-18 3:50PM EDT | 1,480.00 | 44.60 | 27.00 | 36.20 | 0.00 | - | 32 | 34 | 27.54% |
| MTD240719C01490000 | 2024-05-30 11:26AM EDT | 1,490.00 | 20.90 | 22.00 | 32.00 | 0.00 | - | 2 | 3 | 27.46% |
| MTD240719C01500000 | 2024-06-21 3:51PM EDT | 1,500.00 | 22.00 | 18.00 | 28.00 | -9.00 | -29.03% | 1 | 0 | 27.29% |
| MTD240719C01510000 | 2024-05-24 11:54AM EDT | 1,510.00 | 37.60 | 15.00 | 24.20 | 0.00 | - | 2 | 1 | 27.01% |
| MTD240719C01520000 | 2024-05-16 12:48PM EDT | 1,520.00 | 73.00 | 14.00 | 24.00 | 0.00 | - | - | 26 | 29.01% |
| MTD240719C01530000 | 2024-06-18 10:59AM EDT | 1,530.00 | 21.00 | 9.00 | 18.20 | 0.00 | - | 10 | 10 | 26.87% |
| MTD240719C01540000 | 2024-06-18 10:59AM EDT | 1,540.00 | 18.00 | 6.00 | 16.00 | 0.00 | - | 10 | 10 | 27.07% |
| MTD240719C01550000 | 2024-06-12 2:16PM EDT | 1,550.00 | 12.20 | 4.00 | 14.00 | 0.00 | - | - | 1 | 27.24% |
| MTD240719C01570000 | 2024-05-29 10:54AM EDT | 1,570.00 | 10.85 | 1.10 | 11.10 | 0.00 | - | 1 | 1 | 27.98% |
| MTD240719C01610000 | 2024-05-30 11:26AM EDT | 1,610.00 | 6.40 | 0.05 | 10.00 | 0.00 | - | 2 | 2 | 32.83% |
| MTD240719C01640000 | 2024-05-24 11:54AM EDT | 1,640.00 | 5.60 | 0.05 | 10.00 | 0.00 | - | 2 | 0 | 36.96% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MTD240719P00910000 | 2024-06-20 9:33AM EDT | 910.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 5 | 2 | 60.16% |
| MTD240719P00980000 | 2024-01-18 1:07PM EDT | 980.00 | 25.20 | 13.00 | 23.00 | 0.00 | - | 3 | 3 | 115.77% |
| MTD240719P01000000 | 2024-03-07 3:00PM EDT | 1,000.00 | 8.00 | 0.20 | 10.00 | 0.00 | - | 1 | 2 | 82.90% |
| MTD240719P01100000 | 2024-05-14 3:17PM EDT | 1,100.00 | 4.00 | 0.05 | 10.00 | 0.00 | - | 1 | 3 | 65.02% |
| MTD240719P01150000 | 2024-04-04 3:41PM EDT | 1,150.00 | 22.20 | 17.50 | 27.50 | 0.00 | - | 1 | 1 | 84.48% |
| MTD240719P01200000 | 2024-05-15 10:19AM EDT | 1,200.00 | 5.00 | 0.10 | 10.00 | 0.00 | - | 1 | 1 | 57.43% |
| MTD240719P01220000 | 2024-06-06 10:19AM EDT | 1,220.00 | 2.78 | 0.05 | 10.00 | 0.00 | - | 1 | 2 | 53.79% |
| MTD240719P01250000 | 2024-05-10 10:51AM EDT | 1,250.00 | 6.50 | 0.20 | 10.00 | 0.00 | - | - | 0 | 48.37% |
| MTD240719P01260000 | 2024-06-05 1:39PM EDT | 1,260.00 | 5.99 | 0.10 | 10.00 | 0.00 | - | 1 | 2 | 46.57% |
| MTD240719P01270000 | 2024-05-30 2:27PM EDT | 1,270.00 | 12.00 | 0.05 | 10.00 | 0.00 | - | 1 | 1 | 44.77% |
| MTD240719P01290000 | 2024-06-04 2:26PM EDT | 1,290.00 | 10.50 | 0.05 | 10.00 | 0.00 | - | 1 | 1 | 41.17% |
| MTD240719P01300000 | 2024-06-18 12:56PM EDT | 1,300.00 | 4.00 | 0.05 | 10.00 | 0.00 | - | 1 | 4 | 39.37% |
| MTD240719P01310000 | 2024-06-06 10:19AM EDT | 1,310.00 | 6.58 | 0.10 | 10.00 | 0.00 | - | - | 1 | 37.56% |
| MTD240719P01320000 | 2024-05-10 11:10AM EDT | 1,320.00 | 11.66 | 4.00 | 14.00 | 0.00 | - | - | 1 | 40.14% |
| MTD240719P01330000 | 2024-05-30 10:49AM EDT | 1,330.00 | 22.50 | 2.00 | 10.00 | 0.00 | - | 2 | 2 | 33.93% |
| MTD240719P01370000 | 2024-06-03 10:01AM EDT | 1,370.00 | 31.00 | 3.00 | 13.00 | 0.00 | - | 1 | 1 | 29.40% |
| MTD240719P01390000 | 2024-05-13 11:19AM EDT | 1,390.00 | 20.00 | 11.00 | 21.00 | 0.00 | - | 1 | 1 | 31.84% |
| MTD240719P01410000 | 2024-05-22 3:35PM EDT | 1,410.00 | 15.60 | 10.60 | 20.40 | 0.00 | - | - | 5 | 26.83% |
| MTD240719P01420000 | 2024-05-22 11:38AM EDT | 1,420.00 | 16.00 | 13.00 | 23.00 | 0.00 | - | 2 | 5 | 26.31% |
| MTD240719P01430000 | 2024-05-23 12:15PM EDT | 1,430.00 | 21.50 | 16.00 | 26.00 | 0.00 | - | - | 5 | 25.85% |
| MTD240719P01440000 | 2024-05-22 3:11PM EDT | 1,440.00 | 22.00 | 19.60 | 29.30 | 0.00 | - | 3 | 5 | 25.37% |
| MTD240719P01450000 | 2024-06-03 3:35PM EDT | 1,450.00 | 64.00 | 23.00 | 33.00 | 0.00 | - | 1 | 2 | 24.92% |
| MTD240719P01460000 | 2024-05-30 9:44AM EDT | 1,460.00 | 93.50 | 28.00 | 37.60 | 0.00 | - | 1 | 3 | 24.80% |
| MTD240719P01470000 | 2024-05-22 3:55PM EDT | 1,470.00 | 32.40 | 32.00 | 42.00 | 0.00 | - | 1 | 4 | 24.30% |
| MTD240719P01480000 | 2024-05-29 10:15AM EDT | 1,480.00 | 72.16 | 37.00 | 47.00 | 0.00 | - | 1 | 5 | 23.91% |
| MTD240719P01490000 | 2024-05-17 3:17PM EDT | 1,490.00 | 36.30 | 52.00 | 62.00 | 0.00 | - | 1 | 1 | 29.70% |
| MTD240719P01510000 | 2024-05-21 11:17AM EDT | 1,510.00 | 47.90 | 61.80 | 71.70 | 0.00 | - | 1 | 2 | 27.68% |
| MTD240719P01520000 | 2024-05-16 12:48PM EDT | 1,520.00 | 45.03 | 71.80 | 81.80 | 0.00 | - | - | 1 | 29.91% |
| MTD240719P01530000 | 2024-05-20 3:21PM EDT | 1,530.00 | 49.50 | 59.50 | 69.30 | 0.00 | - | - | 3 | 13.21% |
© 2024 Yahoo. All rights reserved.