New Zealand markets closed

Martin Marietta Materials, Inc. (MLM)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
541.80+3.51 (+0.65%)
At close: 04:00PM EDT
541.68 -0.12 (-0.02%)
After hours: 07:04PM EDT
In the money
Show:ListStraddle
Callsfor19 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MLM240719C002900002024-02-01 5:00PM EDT290.00233.00300.00309.700.00--1391.60%
MLM240719C004000002024-01-18 11:07AM EDT400.00111.95145.80155.000.00-11114.34%
MLM240719C004400002024-03-01 1:50PM EDT440.00154.72176.50186.000.00-17268.96%
MLM240719C004500002024-02-20 12:52PM EDT450.0099.89167.00175.600.00-11257.31%
MLM240719C004600002024-06-17 11:29AM EDT460.00113.1079.0088.100.00-31366.50%
MLM240719C004700002024-01-18 11:07AM EDT470.0056.0584.8091.900.00-2289.78%
MLM240719C004800002024-04-15 11:13AM EDT480.00133.23130.90140.000.00-230210.22%
MLM240719C004900002024-06-21 9:50AM EDT490.0049.9249.4058.900.00-11250.46%
MLM240719C005000002024-06-24 10:08AM EDT500.0052.4240.5049.700.00-1146.20%
MLM240719C005300002024-06-26 11:05AM EDT530.0014.0018.2019.600.00-1425.05%
MLM240719C005400002024-06-28 12:50PM EDT540.0013.0011.8013.00-1.50-10.34%1623.33%
MLM240719C005500002024-06-28 3:17PM EDT550.006.337.008.30-2.03-24.28%53622.89%
MLM240719C005600002024-06-28 3:05PM EDT560.003.792.805.40-0.65-14.64%43523.60%
MLM240719C005700002024-06-28 10:58AM EDT570.003.140.105.00+1.39+79.43%13328.38%
MLM240719C005800002024-06-28 11:26AM EDT580.001.760.002.40+0.51+40.80%12825.88%
MLM240719C005900002024-06-24 3:28PM EDT590.001.000.004.800.00-19137.86%
MLM240719C006000002024-06-21 9:30AM EDT600.000.900.001.500.00-17730.27%
MLM240719C006100002024-06-21 3:28PM EDT610.000.500.004.800.00-53846.74%
MLM240719C006200002024-06-24 10:35AM EDT620.000.250.004.600.00-27250.20%
MLM240719C006300002024-05-24 12:07PM EDT630.003.200.004.400.00-4453.44%
MLM240719C006400002024-06-27 10:21AM EDT640.000.200.001.500.00-41443.88%
MLM240719C006600002024-06-03 2:12PM EDT660.001.000.003.000.00-51750.04%
MLM240719C006800002024-05-02 11:12AM EDT680.003.000.004.500.00-205860.71%
MLM240719C007000002024-06-26 9:35AM EDT700.000.100.002.500.00-3259.35%
MLM240719C007200002024-06-18 2:28PM EDT720.000.050.001.500.00-61159.25%
MLM240719C007400002024-04-22 11:05AM EDT740.001.000.000.000.00-1025.00%
Putsfor19 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MLM240719P003100002024-02-21 10:30AM EDT310.000.400.004.300.00--1133.67%
MLM240719P003500002024-05-30 12:01PM EDT350.000.050.000.600.00-2279.15%
MLM240719P003900002023-12-26 11:05AM EDT390.005.602.205.000.00-201295.79%
MLM240719P004200002024-01-04 1:00PM EDT420.009.202.009.900.00-1289.78%
MLM240719P004400002024-02-20 12:52PM EDT440.009.280.004.800.00-11060.47%
MLM240719P004700002024-04-22 9:30AM EDT470.002.400.000.000.00-1312.50%
MLM240719P004800002024-06-27 10:58AM EDT480.000.610.002.450.00-2440.18%
MLM240719P004900002024-06-27 10:58AM EDT490.000.760.002.900.00-3836.84%
MLM240719P005000002024-06-26 10:27AM EDT500.002.390.455.400.00-51039.37%
MLM240719P005100002024-06-28 2:44PM EDT510.002.390.506.50-1.57-39.65%341436.06%
MLM240719P005200002024-06-28 1:03PM EDT520.003.502.107.30-0.90-20.45%32031.26%
MLM240719P005300002024-06-25 3:30PM EDT530.008.103.806.500.00-33822.32%
MLM240719P005400002024-06-25 12:54PM EDT540.0014.128.2010.000.00-26221.02%
MLM240719P005500002024-06-24 3:40PM EDT550.0015.3013.6015.200.00-55620.29%
MLM240719P005600002024-06-28 9:40AM EDT560.0018.0517.5024.80-11.95-39.83%54926.26%
MLM240719P005700002024-06-27 1:04PM EDT570.0033.5526.0033.000.00-40025727.89%
MLM240719P005800002024-06-18 12:53PM EDT580.0024.8734.0043.000.00-31533.05%
MLM240719P005900002024-06-24 9:30AM EDT590.0047.2743.2053.000.00-14437.87%
MLM240719P006000002024-05-16 12:32PM EDT600.0027.1531.8039.700.00-10170.00%
MLM240719P006200002024-06-20 2:32PM EDT620.0072.4073.2083.000.00-1050.88%
MLM240719P006400002024-06-06 2:45PM EDT640.0091.1093.60103.000.00-5058.69%