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 | 97.40 | 106.20 | 0.00 | - | 1 | 1 | 54.79% |
| MLM240517C00500000 | 2024-04-04 3:23PM EDT | 500.00 | 110.50 | 87.40 | 96.20 | 0.00 | - | 14 | 1 | 78.32% |
| MLM240517C00530000 | 2024-04-19 12:10PM EDT | 530.00 | 57.00 | 58.20 | 66.80 | 0.00 | - | 1 | 1 | 60.40% |
| MLM240517C00560000 | 2024-04-19 1:14PM EDT | 560.00 | 30.92 | 30.40 | 36.80 | 0.00 | - | 1 | 0 | 39.15% |
| MLM240517C00570000 | 2024-05-01 12:01PM EDT | 570.00 | 20.40 | 22.00 | 28.00 | 0.00 | - | 6 | 7 | 34.85% |
| MLM240517C00580000 | 2024-05-03 11:17AM EDT | 580.00 | 16.98 | 17.70 | 18.80 | -0.22 | -1.28% | 2 | 22 | 28.40% |
| MLM240517C00590000 | 2024-05-03 3:44PM EDT | 590.00 | 12.20 | 8.60 | 12.50 | +0.75 | +6.55% | 8 | 47 | 26.94% |
| MLM240517C00600000 | 2024-05-03 3:50PM EDT | 600.00 | 7.10 | 6.40 | 7.40 | -0.10 | -1.39% | 45 | 591 | 25.26% |
| MLM240517C00610000 | 2024-05-01 3:54PM EDT | 610.00 | 6.80 | 2.85 | 4.20 | 0.00 | - | 1 | 62 | 24.84% |
| MLM240517C00620000 | 2024-05-03 9:30AM EDT | 620.00 | 4.00 | 0.15 | 4.00 | +2.05 | +105.13% | 2 | 46 | 30.62% |
| MLM240517C00630000 | 2024-05-01 1:55PM EDT | 630.00 | 2.00 | 0.05 | 4.30 | 0.00 | - | 1 | 418 | 37.44% |
| MLM240517C00640000 | 2024-04-30 9:34AM EDT | 640.00 | 1.60 | 0.00 | 4.70 | 0.00 | - | 1 | 37 | 44.34% |
| MLM240517C00650000 | 2024-04-24 10:25AM EDT | 650.00 | 2.50 | 0.00 | 3.80 | 0.00 | - | 1 | 61 | 46.30% |
| MLM240517C00660000 | 2024-05-01 11:58AM EDT | 660.00 | 0.86 | 0.00 | 4.70 | 0.00 | - | 13 | 93 | 54.71% |
| MLM240517C00670000 | 2024-04-22 10:28AM EDT | 670.00 | 0.96 | 0.00 | 4.50 | 0.00 | - | 4 | 14 | 58.77% |
| MLM240517C00680000 | 2024-04-22 10:28AM EDT | 680.00 | 0.80 | 0.00 | 4.40 | 0.00 | - | 2 | 2 | 52.36% |
| MLM240517C00700000 | 2024-04-15 9:33AM EDT | 700.00 | 1.50 | 0.00 | 4.30 | 0.00 | - | 1 | 0 | 59.94% |
| MLM240517C00730000 | 2024-04-09 9:34AM EDT | 730.00 | 0.20 | 0.00 | 4.30 | 0.00 | - | - | 0 | 70.92% |
| MLM240517C00780000 | 2024-04-17 1:00PM EDT | 780.00 | 0.05 | 0.00 | 4.30 | 0.00 | - | 1 | 1 | 87.52% |
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 | 73.41% |
| MLM240517P00500000 | 2024-04-22 10:27AM EDT | 500.00 | 1.08 | 0.00 | 4.30 | 0.00 | - | 2 | 6 | 61.78% |
| MLM240517P00510000 | 2024-04-17 2:23PM EDT | 510.00 | 1.08 | 0.00 | 4.30 | 0.00 | - | 6 | 9 | 56.02% |
| MLM240517P00520000 | 2024-04-25 10:48AM EDT | 520.00 | 1.75 | 0.00 | 4.40 | 0.00 | - | 1 | 62 | 50.56% |
| MLM240517P00530000 | 2024-05-01 11:58AM EDT | 530.00 | 1.44 | 0.10 | 4.50 | 0.00 | - | 14 | 102 | 55.44% |
| MLM240517P00540000 | 2024-05-03 3:09PM EDT | 540.00 | 0.50 | 0.00 | 2.90 | -1.62 | -76.42% | 5 | 7 | 42.27% |
| MLM240517P00550000 | 2024-04-30 12:04PM EDT | 550.00 | 2.57 | 0.10 | 2.45 | 0.00 | - | 1 | 22 | 34.19% |
| MLM240517P00560000 | 2024-05-02 3:23PM EDT | 560.00 | 2.40 | 0.75 | 3.70 | 0.00 | - | 5 | 28 | 32.57% |
| MLM240517P00570000 | 2024-05-01 11:12AM EDT | 570.00 | 7.90 | 2.05 | 4.60 | 0.00 | - | 1 | 27 | 28.32% |
| MLM240517P00580000 | 2024-05-03 12:38PM EDT | 580.00 | 5.66 | 5.40 | 6.40 | -2.26 | -28.54% | 67 | 113 | 25.07% |
| MLM240517P00590000 | 2024-05-03 3:43PM EDT | 590.00 | 9.40 | 9.20 | 10.10 | -2.60 | -21.67% | 12 | 42 | 23.86% |
| MLM240517P00600000 | 2024-05-03 10:17AM EDT | 600.00 | 13.26 | 13.90 | 15.20 | -5.14 | -27.93% | 41 | 50 | 22.50% |
| MLM240517P00610000 | 2024-04-29 2:39PM EDT | 610.00 | 20.00 | 18.90 | 26.00 | 0.00 | - | 5 | 15 | 32.29% |
| MLM240517P00620000 | 2024-04-15 3:05PM EDT | 620.00 | 30.60 | 27.30 | 34.30 | 0.00 | - | 1 | 4 | 34.58% |
| MLM240517P00630000 | 2024-03-14 1:28PM EDT | 630.00 | 38.24 | 33.40 | 38.70 | 0.00 | - | 1 | 1 | 0.00% |
| MLM240517P00660000 | 2024-03-14 1:28PM EDT | 660.00 | 60.79 | 57.20 | 63.90 | 0.00 | - | 1 | 1 | 0.00% |
| MLM240517P00670000 | 2024-04-18 11:08AM EDT | 670.00 | 77.00 | 75.40 | 84.00 | 0.00 | - | 10 | 0 | 60.85% |
© 2024 Yahoo. All rights reserved.