Materion Corporation (MTRN)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:16AM EDT. Market open.
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MTRN240517C00115000 | 2024-05-02 10:53AM EDT | 115.00 | 1.30 | 0.00 | 4.80 | 0.00 | - | - | 1 | 67.68% |
| MTRN240517C00120000 | 2024-04-30 3:22PM EDT | 120.00 | 3.83 | 0.00 | 0.75 | 0.00 | - | 2 | 2 | 55.76% |
| MTRN240517C00125000 | 2024-04-23 1:56PM EDT | 125.00 | 2.30 | 0.00 | 1.00 | 0.00 | - | - | 1 | 62.40% |
| MTRN240517C00135000 | 2024-04-15 9:52AM EDT | 135.00 | 2.95 | 0.00 | 2.00 | 0.00 | - | - | 1 | 100.98% |
| MTRN240517C00150000 | 2024-03-21 2:43PM EDT | 150.00 | 3.42 | 0.00 | 4.80 | 0.00 | - | - | 1 | 168.55% |
| MTRN240517C00180000 | 2024-03-27 2:32PM EDT | 180.00 | 0.80 | 0.00 | 4.80 | 0.00 | - | 5 | 5 | 225.34% |
| MTRN240517C00185000 | 2024-03-26 12:46PM EDT | 185.00 | 0.50 | 0.00 | 4.80 | 0.00 | - | 1 | 2 | 233.45% |
| MTRN240517C00190000 | 2024-03-26 12:45PM EDT | 190.00 | 0.30 | 0.00 | 1.20 | 0.00 | - | 1 | 16 | 179.30% |
| MTRN240517C00195000 | 2024-03-25 10:09AM EDT | 195.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 50.00% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MTRN240517P00110000 | 2024-05-02 9:50AM EDT | 110.00 | 3.99 | 1.55 | 5.00 | 0.00 | - | - | 0 | 50.71% |
| MTRN240517P00115000 | 2024-04-22 3:25PM EDT | 115.00 | 3.45 | 4.20 | 9.00 | 0.00 | - | - | 1 | 59.03% |
| MTRN240517P00120000 | 2024-04-30 3:46PM EDT | 120.00 | 7.08 | 9.00 | 14.00 | 0.00 | - | - | 0 | 77.22% |
© 2024 Yahoo. All rights reserved.