Matson, Inc. (MATX)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MATX240920C00060000 | 2024-02-06 4:11PM EDT | 60.00 | 54.80 | 46.60 | 51.50 | 0.00 | - | - | 1 | 0.00% |
| MATX240920C00075000 | 2024-02-01 4:40PM EDT | 75.00 | 38.80 | 36.20 | 40.50 | 0.00 | - | - | 4 | 0.00% |
| MATX240920C00080000 | 2024-05-01 9:30AM EDT | 80.00 | 25.37 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 0.00% |
| MATX240920C00085000 | 2024-04-23 1:03PM EDT | 85.00 | 26.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MATX240920C00090000 | 2024-03-05 4:50PM EDT | 90.00 | 22.02 | 24.20 | 25.80 | 0.00 | - | - | 2 | 0.00% |
| MATX240920C00095000 | 2024-05-01 10:59AM EDT | 95.00 | 17.65 | 32.70 | 37.50 | 0.00 | - | 10 | 28 | 69.13% |
| MATX240920C00100000 | 2024-06-10 12:22PM EDT | 100.00 | 24.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MATX240920C00105000 | 2024-06-18 3:56PM EDT | 105.00 | 18.26 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| MATX240920C00110000 | 2024-05-30 3:43PM EDT | 110.00 | 17.70 | 21.00 | 25.30 | 0.00 | - | 1 | 1 | 61.00% |
| MATX240920C00115000 | 2024-06-17 9:30AM EDT | 115.00 | 10.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MATX240920C00120000 | 2024-06-17 3:43PM EDT | 120.00 | 9.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MATX240920C00125000 | 2024-06-21 1:00PM EDT | 125.00 | 11.00 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| MATX240920C00130000 | 2024-07-01 10:33AM EDT | 130.00 | 7.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.39% |
| MATX240920C00135000 | 2024-06-25 10:24AM EDT | 135.00 | 6.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| MATX240920C00140000 | 2024-06-21 2:33PM EDT | 140.00 | 5.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| MATX240920C00145000 | 2024-06-27 10:00AM EDT | 145.00 | 2.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| MATX240920C00150000 | 2024-06-25 10:24AM EDT | 150.00 | 1.90 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| MATX240920C00155000 | 2024-07-02 9:30AM EDT | 155.00 | 1.40 | 0.00 | 0.00 | -0.15 | -9.68% | 1 | 0 | 6.25% |
| MATX240920C00170000 | 2024-05-20 11:57AM EDT | 170.00 | 0.55 | 0.00 | 4.80 | 0.00 | - | - | 3 | 52.39% |
| MATX240920C00175000 | 2024-06-24 10:49AM EDT | 175.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MATX240920P00060000 | 2024-03-08 10:30AM EDT | 60.00 | 1.00 | 0.00 | 4.80 | 0.00 | - | 10 | 10 | 127.61% |
| MATX240920P00065000 | 2024-02-20 11:56AM EDT | 65.00 | 0.70 | 0.00 | 4.80 | 0.00 | - | - | 2 | 116.33% |
| MATX240920P00070000 | 2024-04-18 3:49PM EDT | 70.00 | 0.85 | 0.00 | 0.75 | 0.00 | - | - | 2 | 70.26% |
| MATX240920P00075000 | 2024-04-15 1:28PM EDT | 75.00 | 0.90 | 0.00 | 0.75 | 0.00 | - | 2 | 16 | 63.28% |
| MATX240920P00080000 | 2024-02-15 10:30AM EDT | 80.00 | 1.10 | 2.10 | 2.70 | 0.00 | - | 1 | 2 | 87.04% |
| MATX240920P00085000 | 2024-05-01 2:52PM EDT | 85.00 | 1.65 | 0.00 | 4.80 | 0.00 | - | 5 | 6 | 78.39% |
| MATX240920P00090000 | 2024-05-22 9:30AM EDT | 90.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 12.50% |
| MATX240920P00095000 | 2024-06-13 9:30AM EDT | 95.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MATX240920P00100000 | 2024-06-24 10:23AM EDT | 100.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MATX240920P00105000 | 2024-06-13 9:30AM EDT | 105.00 | 1.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MATX240920P00110000 | 2024-06-06 9:51AM EDT | 110.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| MATX240920P00115000 | 2024-06-24 1:58PM EDT | 115.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| MATX240920P00120000 | 2024-06-10 3:53PM EDT | 120.00 | 5.90 | 0.00 | 0.00 | 0.00 | - | - | 0 | 3.13% |
| MATX240920P00125000 | 2024-06-25 1:06PM EDT | 125.00 | 4.95 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 1.56% |
| MATX240920P00130000 | 2024-06-25 3:25PM EDT | 130.00 | 6.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MATX240920P00135000 | 2024-06-25 1:06PM EDT | 135.00 | 9.88 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MATX240920P00140000 | 2024-05-01 9:38AM EDT | 140.00 | 35.00 | 0.00 | 0.00 | 0.00 | - | 3 | 2 | 0.00% |
© 2024 Yahoo. All rights reserved.