Martin Marietta Materials, Inc. (MLM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MLM240621C00270000 | 2023-09-05 10:09AM EDT | 270.00 | 181.68 | 159.30 | 163.40 | 0.00 | - | 1 | 0 | 0.00% |
| MLM240621C00360000 | 2023-10-30 1:30PM EDT | 360.00 | 75.00 | 112.70 | 121.50 | 0.00 | - | - | 0 | 0.00% |
| MLM240621C00400000 | 2023-08-30 10:59AM EDT | 400.00 | 81.94 | 51.30 | 52.70 | 0.00 | - | - | 2 | 0.00% |
| MLM240621C00410000 | 2023-11-03 10:27AM EDT | 410.00 | 68.02 | 75.70 | 82.50 | 0.00 | - | 1 | 2 | 0.00% |
| MLM240621C00430000 | 2023-10-19 2:23PM EDT | 430.00 | 36.60 | 61.30 | 64.90 | 0.00 | - | 1 | 1 | 0.00% |
| MLM240621C00440000 | 2024-01-26 12:17PM EDT | 440.00 | 79.39 | 114.40 | 120.20 | 0.00 | - | 1 | 1 | 0.00% |
| MLM240621C00450000 | 2024-05-17 3:10PM EDT | 450.00 | 132.40 | 128.00 | 137.00 | +41.54 | +45.72% | 1 | 4 | 50.65% |
| MLM240621C00460000 | 2023-12-06 4:27PM EDT | 460.00 | 39.10 | 52.30 | 54.50 | 0.00 | - | 1 | 2 | 0.00% |
| MLM240621C00470000 | 2024-01-25 1:44PM EDT | 470.00 | 55.70 | 87.40 | 93.90 | 0.00 | - | 5 | 8 | 0.00% |
| MLM240621C00480000 | 2024-01-30 12:58PM EDT | 480.00 | 60.36 | 101.00 | 106.70 | 0.00 | - | 10 | 1 | 55.04% |
| MLM240621C00490000 | 2024-05-17 10:09AM EDT | 490.00 | 97.10 | 89.00 | 96.60 | -2.45 | -2.46% | 3 | 42 | 50.45% |
| MLM240621C00500000 | 2024-05-02 3:21PM EDT | 500.00 | 95.20 | 78.10 | 87.80 | 0.00 | - | 4 | 13 | 49.18% |
| MLM240621C00510000 | 2024-05-17 3:57PM EDT | 510.00 | 72.08 | 69.00 | 77.40 | +44.88 | +165.00% | 3 | 25 | 43.79% |
| MLM240621C00520000 | 2024-05-16 12:26PM EDT | 520.00 | 65.45 | 59.00 | 67.80 | 0.00 | - | 2 | 6 | 40.26% |
| MLM240621C00530000 | 2024-05-16 3:50PM EDT | 530.00 | 57.00 | 50.00 | 58.20 | 0.00 | - | 2 | 15 | 36.57% |
| MLM240621C00540000 | 2024-05-13 9:39AM EDT | 540.00 | 71.30 | 41.00 | 49.30 | 0.00 | - | 1 | 15 | 34.00% |
| MLM240621C00560000 | 2024-04-09 2:47PM EDT | 560.00 | 60.40 | 45.70 | 51.40 | 0.00 | - | 5 | 34 | 52.94% |
| MLM240621C00580000 | 2024-05-17 3:55PM EDT | 580.00 | 15.30 | 14.90 | 16.30 | -2.00 | -11.56% | 1 | 36 | 22.21% |
| MLM240621C00590000 | 2024-05-17 2:07PM EDT | 590.00 | 11.00 | 9.30 | 12.10 | -2.70 | -19.71% | 13 | 54 | 22.55% |
| MLM240621C00600000 | 2024-05-17 2:47PM EDT | 600.00 | 6.70 | 6.00 | 8.30 | -2.30 | -25.56% | 15 | 62 | 22.12% |
| MLM240621C00610000 | 2024-05-17 2:39PM EDT | 610.00 | 4.24 | 3.00 | 6.60 | -1.06 | -20.00% | 10 | 31 | 23.76% |
| MLM240621C00620000 | 2024-05-17 2:48PM EDT | 620.00 | 2.50 | 1.75 | 3.20 | -1.20 | -32.43% | 6 | 84 | 20.97% |
| MLM240621C00630000 | 2024-05-17 10:03AM EDT | 630.00 | 2.17 | 0.30 | 4.00 | +0.17 | +8.50% | 1 | 33 | 26.06% |
| MLM240621C00640000 | 2024-05-16 3:21PM EDT | 640.00 | 1.45 | 0.00 | 2.45 | 0.00 | - | 4 | 15 | 25.25% |
| MLM240621C00650000 | 2024-05-16 3:21PM EDT | 650.00 | 0.73 | 0.00 | 4.80 | 0.00 | - | 4 | 10 | 34.22% |
| MLM240621C00660000 | 2024-05-10 3:58PM EDT | 660.00 | 3.48 | 0.00 | 4.70 | 0.00 | - | 1 | 56 | 36.98% |
| MLM240621C00680000 | 2024-05-16 12:26PM EDT | 680.00 | 2.21 | 0.00 | 4.50 | 0.00 | - | 1 | 13 | 42.11% |
| MLM240621C00700000 | 2024-04-10 11:40AM EDT | 700.00 | 3.60 | 0.00 | 4.80 | 0.00 | - | - | 6 | 48.22% |
| MLM240621C00720000 | 2024-05-16 1:56PM EDT | 720.00 | 4.30 | 0.00 | 4.30 | 0.00 | - | 1 | 4 | 51.72% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MLM240621P00210000 | 2023-10-12 12:43PM EDT | 210.00 | 1.62 | 0.00 | 4.80 | 0.00 | - | 2 | 2 | 178.30% |
| MLM240621P00220000 | 2024-01-02 12:14PM EDT | 220.00 | 0.05 | 0.00 | 4.30 | 0.00 | - | 1 | 12 | 167.51% |
| MLM240621P00230000 | 2023-08-31 3:15PM EDT | 230.00 | 0.80 | 0.00 | 4.80 | 0.00 | - | - | 1 | 163.60% |
| MLM240621P00270000 | 2023-10-20 11:14AM EDT | 270.00 | 3.90 | 0.00 | 4.80 | 0.00 | - | 2 | 2 | 137.79% |
| MLM240621P00290000 | 2023-09-05 10:09AM EDT | 290.00 | 2.73 | 4.30 | 6.70 | 0.00 | - | 1 | 0 | 149.74% |
| MLM240621P00300000 | 2023-11-03 12:38PM EDT | 300.00 | 3.00 | 0.00 | 4.80 | 0.00 | - | 1 | 10 | 120.84% |
| MLM240621P00310000 | 2023-11-06 12:56PM EDT | 310.00 | 4.11 | 0.10 | 5.90 | 0.00 | - | 1 | 5 | 120.63% |
| MLM240621P00320000 | 2024-01-03 12:05PM EDT | 320.00 | 1.50 | 0.00 | 4.70 | 0.00 | - | 1 | 1 | 109.99% |
| MLM240621P00340000 | 2023-10-17 11:04AM EDT | 340.00 | 7.90 | 3.10 | 5.40 | 0.00 | - | 1 | 0 | 113.26% |
| MLM240621P00350000 | 2023-12-13 2:14PM EDT | 350.00 | 2.90 | 0.00 | 4.80 | 0.00 | - | 1 | 5 | 95.92% |
| MLM240621P00360000 | 2023-11-01 11:35AM EDT | 360.00 | 12.00 | 1.10 | 8.20 | 0.00 | - | - | 0 | 105.20% |
| MLM240621P00370000 | 2023-12-21 2:12PM EDT | 370.00 | 3.60 | 0.10 | 6.40 | 0.00 | - | 1 | 19 | 92.46% |
| MLM240621P00390000 | 2024-01-26 12:17PM EDT | 390.00 | 2.67 | 0.00 | 4.80 | 0.00 | - | 1 | 4 | 78.21% |
| MLM240621P00400000 | 2024-03-07 1:21PM EDT | 400.00 | 0.50 | 0.00 | 1.50 | 0.00 | - | 1 | 14 | 60.08% |
| MLM240621P00410000 | 2023-11-06 2:36PM EDT | 410.00 | 19.70 | 10.30 | 16.30 | 0.00 | - | - | 7 | 110.42% |
| MLM240621P00420000 | 2024-05-01 3:30PM EDT | 420.00 | 0.60 | 0.00 | 4.30 | 0.00 | - | 1 | 8 | 64.40% |
| MLM240621P00430000 | 2024-05-08 1:57PM EDT | 430.00 | 0.75 | 0.00 | 4.30 | 0.00 | - | 2 | 11 | 60.51% |
| MLM240621P00440000 | 2023-07-26 11:36AM EDT | 440.00 | 29.60 | 35.70 | 38.70 | 0.00 | - | - | 5 | 146.07% |
| MLM240621P00450000 | 2024-05-08 9:30AM EDT | 450.00 | 0.05 | 0.00 | 4.40 | 0.00 | - | 2 | 33 | 53.19% |
| MLM240621P00460000 | 2023-07-31 3:55PM EDT | 460.00 | 40.80 | 37.30 | 44.40 | 0.00 | - | 14 | 51 | 139.23% |
| MLM240621P00470000 | 2024-02-13 12:32PM EDT | 470.00 | 9.50 | 0.00 | 2.55 | 0.00 | - | - | 1 | 47.36% |
| MLM240621P00480000 | 2024-03-06 4:29PM EDT | 480.00 | 2.05 | 0.00 | 4.80 | 0.00 | - | 15 | 59 | 51.61% |
| MLM240621P00490000 | 2024-03-25 9:30AM EDT | 490.00 | 1.75 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 12.50% |
| MLM240621P00500000 | 2024-04-10 9:30AM EDT | 500.00 | 2.90 | 0.00 | 0.00 | 0.00 | - | 2 | 7 | 12.50% |
| MLM240621P00510000 | 2024-05-14 10:06AM EDT | 510.00 | 0.60 | 0.00 | 4.80 | 0.00 | - | 2 | 47 | 39.20% |
| MLM240621P00520000 | 2024-05-16 1:40PM EDT | 520.00 | 1.30 | 0.15 | 5.40 | 0.00 | - | 1 | 14 | 36.52% |
| MLM240621P00530000 | 2024-05-16 12:21PM EDT | 530.00 | 2.00 | 0.45 | 6.00 | 0.00 | - | 10 | 37 | 33.56% |
| MLM240621P00540000 | 2024-05-16 1:46PM EDT | 540.00 | 2.59 | 1.80 | 4.10 | 0.00 | - | 1 | 19 | 25.13% |
| MLM240621P00550000 | 2024-05-16 11:51AM EDT | 550.00 | 3.80 | 3.10 | 5.80 | 0.00 | - | 7 | 129 | 24.23% |
| MLM240621P00560000 | 2024-05-17 3:49PM EDT | 560.00 | 6.46 | 5.00 | 8.10 | +0.42 | +6.95% | 10 | 27 | 23.33% |
| MLM240621P00570000 | 2024-05-16 3:59PM EDT | 570.00 | 9.60 | 8.00 | 11.30 | +0.80 | +9.09% | 1 | 13 | 22.67% |
| MLM240621P00580000 | 2024-05-17 3:48PM EDT | 580.00 | 13.95 | 11.40 | 14.00 | +0.95 | +7.31% | 9 | 27 | 20.05% |
| MLM240621P00590000 | 2024-05-16 11:51AM EDT | 590.00 | 16.90 | 17.70 | 18.80 | 0.00 | - | 5 | 36 | 18.92% |
| MLM240621P00600000 | 2024-05-17 12:19PM EDT | 600.00 | 22.35 | 19.70 | 27.80 | -1.75 | -7.26% | 5 | 18 | 22.51% |
| MLM240621P00610000 | 2024-05-16 12:09PM EDT | 610.00 | 30.86 | 28.10 | 37.00 | 0.00 | - | 1 | 9 | 25.69% |
| MLM240621P00620000 | 2024-05-15 12:38PM EDT | 620.00 | 18.50 | 36.80 | 45.00 | 0.00 | - | 2 | 66 | 26.14% |
| MLM240621P00640000 | 2024-05-13 9:30AM EDT | 640.00 | 31.81 | 55.70 | 64.00 | 0.00 | - | 1 | 21 | 30.99% |
| MLM240621P00680000 | 2024-05-13 9:30AM EDT | 680.00 | 68.18 | 90.00 | 102.60 | 0.00 | - | 1 | 1 | 38.86% |
| MLM240621P00700000 | 2024-03-08 12:48PM EDT | 700.00 | 96.00 | 77.80 | 84.40 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.