Martin Marietta Materials, Inc. (MLM)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MLM241018C00340000 | 2024-04-22 1:52PM EDT | 340.00 | 255.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MLM241018C00460000 | 2024-05-16 10:48AM EDT | 460.00 | 141.44 | 114.00 | 122.40 | 0.00 | - | 1 | 1 | 44.32% |
| MLM241018C00500000 | 2024-05-29 12:41PM EDT | 500.00 | 82.60 | 79.00 | 86.20 | 0.00 | - | 1 | 1 | 36.48% |
| MLM241018C00510000 | 2024-06-12 11:38AM EDT | 510.00 | 70.65 | 70.00 | 78.20 | 0.00 | - | 1 | 1 | 35.28% |
| MLM241018C00520000 | 2024-04-30 9:34AM EDT | 520.00 | 94.00 | 61.20 | 71.10 | 0.00 | - | - | 0 | 34.69% |
| MLM241018C00550000 | 2024-05-02 3:21PM EDT | 550.00 | 71.20 | 46.00 | 54.10 | 0.00 | - | 1 | 2 | 34.85% |
| MLM241018C00570000 | 2024-04-19 3:29PM EDT | 570.00 | 51.03 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.20% |
| MLM241018C00580000 | 2024-06-12 1:04PM EDT | 580.00 | 26.11 | 26.50 | 31.60 | 0.00 | - | 10 | 13 | 28.39% |
| MLM241018C00590000 | 2024-05-22 12:57PM EDT | 590.00 | 30.60 | 22.50 | 27.00 | 0.00 | - | 12 | 20 | 27.87% |
| MLM241018C00600000 | 2024-06-13 2:41PM EDT | 600.00 | 21.70 | 16.40 | 23.30 | 0.00 | - | 8 | 27 | 27.73% |
| MLM241018C00610000 | 2024-06-06 12:17PM EDT | 610.00 | 13.66 | 13.20 | 19.20 | 0.00 | - | 2 | 52 | 26.95% |
| MLM241018C00620000 | 2024-05-22 11:43AM EDT | 620.00 | 19.70 | 10.20 | 17.20 | 0.00 | - | 2 | 5 | 27.59% |
| MLM241018C00640000 | 2024-02-16 11:22AM EDT | 640.00 | 16.80 | 33.30 | 38.90 | 0.00 | - | 2 | 2 | 49.71% |
| MLM241018C00650000 | 2024-03-22 11:56AM EDT | 650.00 | 33.94 | 16.00 | 22.90 | 0.00 | - | 1 | 25 | 38.81% |
| MLM241018C00660000 | 2024-02-29 2:20PM EDT | 660.00 | 18.10 | 28.20 | 35.90 | 0.00 | - | - | 1 | 51.64% |
| MLM241018C00700000 | 2024-06-13 1:38PM EDT | 700.00 | 2.50 | 0.15 | 6.90 | 0.00 | - | 1 | 4 | 31.13% |
| MLM241018C00720000 | 2024-03-04 11:33AM EDT | 720.00 | 14.10 | 10.20 | 16.80 | 0.00 | - | 1 | 1 | 45.43% |
| MLM241018C00740000 | 2024-03-21 11:47AM EDT | 740.00 | 11.10 | 3.00 | 9.30 | 0.00 | - | - | 1 | 39.79% |
| MLM241018C00800000 | 2024-04-26 9:30AM EDT | 800.00 | 3.00 | 0.90 | 5.30 | 0.00 | - | 1 | 3 | 40.90% |
| MLM241018C00820000 | 2024-04-26 9:30AM EDT | 820.00 | 2.30 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 42.05% |
| MLM241018C00840000 | 2024-04-15 9:33AM EDT | 840.00 | 3.30 | 1.30 | 2.80 | 0.00 | - | 1 | 4 | 39.41% |
| MLM241018C00860000 | 2024-03-06 10:30AM EDT | 860.00 | 2.65 | 1.40 | 2.90 | 0.00 | - | 2 | 4 | 41.49% |
| MLM241018C00880000 | 2024-04-15 9:33AM EDT | 880.00 | 2.15 | 0.95 | 2.45 | 0.00 | - | 1 | 3 | 41.92% |
| MLM241018C00900000 | 2024-06-03 9:30AM EDT | 900.00 | 0.70 | 0.00 | 0.90 | 0.00 | - | 1 | 10 | 37.12% |
| MLM241018C00920000 | 2024-05-01 11:28AM EDT | 920.00 | 1.00 | 0.00 | 4.80 | 0.00 | - | - | 8 | 51.40% |
Putsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MLM241018P00400000 | 2024-03-04 10:33AM EDT | 400.00 | 2.50 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 43.85% |
| MLM241018P00420000 | 2024-05-20 9:38AM EDT | 420.00 | 1.05 | 0.00 | 4.80 | 0.00 | - | 1 | 2 | 38.95% |
| MLM241018P00430000 | 2024-05-20 9:38AM EDT | 430.00 | 1.25 | 0.05 | 5.80 | 0.00 | - | 1 | 3 | 38.50% |
| MLM241018P00440000 | 2024-05-20 9:38AM EDT | 440.00 | 1.50 | 0.05 | 6.30 | 0.00 | - | 1 | 3 | 36.94% |
| MLM241018P00450000 | 2024-05-20 9:38AM EDT | 450.00 | 1.85 | 0.05 | 6.90 | 0.00 | - | 2 | 2 | 35.46% |
| MLM241018P00460000 | 2024-05-20 9:38AM EDT | 460.00 | 2.40 | 0.05 | 7.20 | 0.00 | - | 1 | 3 | 33.44% |
| MLM241018P00470000 | 2024-05-31 1:52PM EDT | 470.00 | 5.40 | 0.10 | 8.20 | 0.00 | - | 1 | 3 | 32.38% |
| MLM241018P00490000 | 2024-05-20 9:38AM EDT | 490.00 | 5.10 | 2.40 | 10.00 | 0.00 | - | - | 1 | 29.51% |
| MLM241018P00500000 | 2024-05-31 2:14PM EDT | 500.00 | 10.40 | 3.90 | 10.50 | 0.00 | - | 2 | 17 | 27.45% |
| MLM241018P00530000 | 2024-05-14 9:37AM EDT | 530.00 | 8.67 | 0.00 | 0.00 | 0.00 | - | - | 2 | 3.13% |
| MLM241018P00540000 | 2024-06-10 12:58PM EDT | 540.00 | 21.50 | 13.10 | 19.90 | 0.00 | - | 2 | 2 | 24.53% |
| MLM241018P00550000 | 2024-06-10 12:58PM EDT | 550.00 | 25.65 | 15.70 | 23.50 | 0.00 | - | 2 | 5 | 24.06% |
| MLM241018P00560000 | 2024-06-14 2:42PM EDT | 560.00 | 25.80 | 21.80 | 27.60 | +2.20 | +9.32% | 7 | 57 | 23.62% |
| MLM241018P00570000 | 2024-06-14 2:24PM EDT | 570.00 | 31.00 | 26.50 | 32.10 | +3.00 | +10.71% | 2 | 16 | 23.10% |
| MLM241018P00580000 | 2024-06-14 2:09PM EDT | 580.00 | 35.10 | 31.40 | 36.80 | +2.20 | +6.69% | 7 | 30 | 22.35% |
| MLM241018P00590000 | 2024-06-14 2:19PM EDT | 590.00 | 40.00 | 37.80 | 42.90 | +2.20 | +5.82% | 15 | 12 | 22.27% |
| MLM241018P00600000 | 2024-05-28 2:21PM EDT | 600.00 | 43.70 | 42.60 | 49.50 | 0.00 | - | 3 | 3 | 22.19% |
| MLM241018P00610000 | 2024-05-16 11:33AM EDT | 610.00 | 42.50 | 47.70 | 57.00 | 0.00 | - | - | 2 | 22.50% |
© 2024 Yahoo. All rights reserved.