New Zealand markets close in 3 hours 41 minutes

Martin Marietta Materials, Inc. (MLM)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
566.85-0.95 (-0.17%)
At close: 04:00PM EDT
568.12 +1.27 (+0.22%)
After hours: 08:00PM 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--1244.12%
MLM240719C004000002024-01-18 11:07AM EDT400.00111.95145.80155.000.00-110.00%
MLM240719C004400002024-03-01 1:50PM EDT440.00154.72176.50186.000.00-17178.52%
MLM240719C004500002024-02-20 12:52PM EDT450.0099.89167.00175.600.00-11170.57%
MLM240719C004600002024-02-27 4:40PM EDT460.00109.55157.10167.000.00-1010164.02%
MLM240719C004700002024-01-18 11:07AM EDT470.0056.0584.8091.900.00-220.00%
MLM240719C004800002024-04-15 11:13AM EDT480.00133.23130.90140.000.00-230136.74%
MLM240719C004900002024-03-04 12:03PM EDT490.00126.49126.00134.900.00-1011137.93%
MLM240719C005300002024-02-29 4:10PM EDT530.0069.0194.20100.300.00-12118.37%
MLM240719C005400002024-02-28 11:47AM EDT540.0050.1085.2091.600.00-13112.32%
MLM240719C005500002024-06-14 2:50PM EDT550.0025.7625.3027.70+6.19+31.63%8526.93%
MLM240719C005600002024-06-11 3:50PM EDT560.0010.7320.2020.900.00-2825.54%
MLM240719C005700002024-06-14 2:41PM EDT570.0013.7014.7015.20-0.60-4.20%11724.53%
MLM240719C005800002024-06-12 10:49AM EDT580.008.4010.2010.700.00-12723.91%
MLM240719C005900002024-06-14 12:58PM EDT590.005.506.307.30+1.43+35.14%11323.54%
MLM240719C006000002024-06-14 2:23PM EDT600.003.702.704.90+0.10+2.78%57123.47%
MLM240719C006100002024-06-12 2:35PM EDT610.001.891.553.400.00-23823.94%
MLM240719C006200002024-06-07 12:18PM EDT620.001.120.855.500.00-57032.21%
MLM240719C006300002024-05-24 12:07PM EDT630.003.200.004.800.00-4434.06%
MLM240719C006400002024-05-29 11:25AM EDT640.001.400.004.700.00-41437.06%
MLM240719C006600002024-06-03 2:12PM EDT660.001.000.004.400.00-51742.32%
MLM240719C006800002024-05-02 11:12AM EDT680.003.000.004.500.00-205848.23%
MLM240719C007000002024-05-20 9:43AM EDT700.000.620.004.300.00-3552.89%
MLM240719C007200002024-04-10 1:44PM EDT720.003.800.002.000.00-11048.67%
MLM240719C007400002024-04-22 11:05AM EDT740.001.000.000.000.00-1012.50%
Putsfor19 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MLM240719P003100002024-02-21 10:30AM EDT310.000.400.004.300.00--1113.16%
MLM240719P003500002024-05-30 12:01PM EDT350.000.050.004.300.00-2293.16%
MLM240719P003900002023-12-26 11:05AM EDT390.005.602.205.000.00-201283.91%
MLM240719P004200002024-01-04 1:00PM EDT420.009.202.009.900.00-1279.99%
MLM240719P004400002024-02-20 12:52PM EDT440.009.280.004.800.00-11055.82%
MLM240719P004700002024-04-22 9:30AM EDT470.002.400.000.000.00-1312.50%
MLM240719P004800002024-04-22 9:30AM EDT480.003.000.000.000.00-1412.50%
MLM240719P004900002024-04-05 9:30AM EDT490.002.400.104.700.00-1343.81%
MLM240719P005000002024-06-06 12:09PM EDT500.003.000.455.300.00-1641.06%
MLM240719P005100002024-06-13 3:44PM EDT510.001.200.854.800.00-140335.33%
MLM240719P005200002024-06-11 12:25PM EDT520.005.250.803.100.00-2526.58%
MLM240719P005300002024-06-12 12:10PM EDT530.003.802.704.400.00-23225.50%
MLM240719P005400002024-06-12 1:21PM EDT540.006.383.806.200.00-15124.43%
MLM240719P005500002024-06-12 12:22PM EDT550.009.155.908.700.00-55923.46%
MLM240719P005600002024-06-13 3:06PM EDT560.0010.309.1012.100.00-24822.62%
MLM240719P005700002024-06-12 12:22PM EDT570.0018.1013.7016.500.00-441621.82%
MLM240719P005800002024-06-13 3:06PM EDT580.0019.9019.9021.400.00-32420.13%
MLM240719P005900002024-05-24 1:46PM EDT590.0023.9023.3032.000.00-148826.13%
MLM240719P006000002024-05-16 12:32PM EDT600.0027.1531.8039.700.00-101726.62%
MLM240719P006200002024-05-28 10:23AM EDT620.0048.5349.3058.000.00-1530.79%
MLM240719P006400002024-06-06 2:45PM EDT640.0091.1068.9077.600.00-5036.44%