Martin Marietta Materials, Inc. (MLM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MLM241220C00270000 | 2023-08-29 12:45PM EDT | 270.00 | 192.00 | 161.20 | 169.80 | 0.00 | - | - | 1 | 0.00% |
| MLM241220C00280000 | 2023-09-05 10:09AM EDT | 280.00 | 181.01 | 157.30 | 165.90 | 0.00 | - | 1 | 1 | 0.00% |
| MLM241220C00350000 | 2024-05-13 11:02AM EDT | 350.00 | 270.00 | 212.00 | 221.10 | 0.00 | - | 1 | 0 | 44.98% |
| MLM241220C00400000 | 2024-06-06 3:15PM EDT | 400.00 | 164.30 | 174.00 | 184.00 | 0.00 | - | 1 | 5 | 52.64% |
| MLM241220C00410000 | 2024-02-01 2:44PM EDT | 410.00 | 125.39 | 195.00 | 202.80 | 0.00 | - | - | 1 | 74.31% |
| MLM241220C00420000 | 2024-02-26 1:09PM EDT | 420.00 | 155.00 | 205.00 | 213.30 | 0.00 | - | 1 | 23 | 88.39% |
| MLM241220C00430000 | 2024-04-15 11:14AM EDT | 430.00 | 192.00 | 192.20 | 200.00 | 0.00 | - | 1 | 2 | 82.23% |
| MLM241220C00450000 | 2024-03-06 4:13PM EDT | 450.00 | 182.00 | 186.50 | 193.90 | 0.00 | - | 1 | 1 | 86.25% |
| MLM241220C00460000 | 2024-04-15 11:08AM EDT | 460.00 | 165.00 | 165.50 | 172.00 | 0.00 | - | 2 | 3 | 73.86% |
| MLM241220C00470000 | 2024-05-30 10:05AM EDT | 470.00 | 114.00 | 111.00 | 119.90 | 0.00 | - | 1 | 17 | 40.20% |
| MLM241220C00480000 | 2024-05-01 2:54PM EDT | 480.00 | 141.70 | 108.00 | 116.60 | 0.00 | - | 1 | 16 | 42.98% |
| MLM241220C00490000 | 2024-03-05 10:30AM EDT | 490.00 | 139.60 | 150.80 | 158.50 | 0.00 | - | 5 | 17 | 75.09% |
| MLM241220C00500000 | 2024-06-12 12:21PM EDT | 500.00 | 85.65 | 86.00 | 94.70 | 0.00 | - | 3 | 39 | 36.10% |
| MLM241220C00510000 | 2024-01-30 12:58PM EDT | 510.00 | 61.21 | 97.00 | 103.90 | 0.00 | - | 14 | 40 | 46.91% |
| MLM241220C00520000 | 2024-02-29 4:06PM EDT | 520.00 | 97.00 | 123.00 | 130.00 | 0.00 | - | 20 | 22 | 65.78% |
| MLM241220C00530000 | 2024-06-12 9:50AM EDT | 530.00 | 64.30 | 64.00 | 73.40 | 0.00 | - | 2 | 12 | 33.80% |
| MLM241220C00540000 | 2024-05-17 3:58PM EDT | 540.00 | 74.73 | 57.40 | 65.60 | 0.00 | - | 2 | 18 | 32.29% |
| MLM241220C00550000 | 2024-02-29 2:18PM EDT | 550.00 | 73.73 | 100.60 | 108.00 | 0.00 | - | 2 | 48 | 60.28% |
| MLM241220C00560000 | 2024-04-17 12:55PM EDT | 560.00 | 79.40 | 57.70 | 67.00 | 0.00 | - | 4 | 28 | 39.50% |
| MLM241220C00580000 | 2024-04-12 10:08AM EDT | 580.00 | 75.60 | 70.00 | 78.00 | 0.00 | - | 4 | 30 | 51.70% |
| MLM241220C00600000 | 2024-05-30 9:45AM EDT | 600.00 | 29.50 | 26.00 | 33.90 | 0.00 | - | 1 | 78 | 29.20% |
| MLM241220C00620000 | 2024-05-29 1:41PM EDT | 620.00 | 24.00 | 18.00 | 26.10 | 0.00 | - | 1 | 133 | 28.36% |
| MLM241220C00640000 | 2024-05-21 1:45PM EDT | 640.00 | 23.69 | 12.80 | 20.60 | 0.00 | - | 1 | 74 | 28.25% |
| MLM241220C00660000 | 2024-04-17 11:28AM EDT | 660.00 | 37.50 | 15.80 | 22.30 | 0.00 | - | 34 | 38 | 32.71% |
| MLM241220C00680000 | 2024-04-08 11:31AM EDT | 680.00 | 38.50 | 20.00 | 25.00 | 0.00 | - | 2 | 5 | 37.69% |
| MLM241220C00700000 | 2024-05-08 12:13PM EDT | 700.00 | 17.50 | 2.80 | 8.80 | 0.00 | - | 4 | 53 | 27.26% |
| MLM241220C00720000 | 2024-04-17 11:28AM EDT | 720.00 | 14.00 | 3.80 | 12.00 | 0.00 | - | - | 29 | 32.70% |
| MLM241220C00740000 | 2024-05-24 9:40AM EDT | 740.00 | 4.90 | 0.05 | 7.40 | 0.00 | - | 8 | 32 | 30.22% |
| MLM241220C00780000 | 2024-05-16 3:10PM EDT | 780.00 | 4.20 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 30.70% |
| MLM241220C00840000 | 2024-04-26 9:30AM EDT | 840.00 | 3.60 | 0.00 | 4.80 | 0.00 | - | 1 | 4 | 35.78% |
| MLM241220C00860000 | 2024-04-26 9:30AM EDT | 860.00 | 2.80 | 0.00 | 4.80 | 0.00 | - | 1 | 5 | 37.34% |
| MLM241220C00880000 | 2024-04-26 9:30AM EDT | 880.00 | 2.25 | 0.00 | 4.70 | 0.00 | - | 1 | 5 | 38.69% |
| MLM241220C00900000 | 2024-04-22 9:30AM EDT | 900.00 | 1.70 | 0.00 | 0.00 | 0.00 | - | - | 1 | 12.50% |
| MLM241220C00920000 | 2024-04-15 9:33AM EDT | 920.00 | 2.55 | 1.05 | 2.55 | 0.00 | - | - | 1 | 36.97% |
Putsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MLM241220P00220000 | 2023-11-06 1:22PM EDT | 220.00 | 1.95 | 0.00 | 8.60 | 0.00 | - | 1 | 6 | 80.90% |
| MLM241220P00230000 | 2023-10-10 10:37AM EDT | 230.00 | 2.40 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 25.00% |
| MLM241220P00240000 | 2024-02-21 10:30AM EDT | 240.00 | 0.50 | 0.00 | 4.30 | 0.00 | - | - | 1 | 64.94% |
| MLM241220P00250000 | 2024-02-21 10:30AM EDT | 250.00 | 0.50 | 0.00 | 4.30 | 0.00 | - | 1 | 8 | 62.15% |
| MLM241220P00260000 | 2024-02-21 10:30AM EDT | 260.00 | 0.55 | 0.00 | 4.30 | 0.00 | - | - | 1 | 59.46% |
| MLM241220P00270000 | 2024-03-19 9:30AM EDT | 270.00 | 0.35 | 0.00 | 2.00 | 0.00 | - | 1 | 2 | 50.15% |
| MLM241220P00280000 | 2024-02-21 10:30AM EDT | 280.00 | 0.85 | 0.00 | 4.40 | 0.00 | - | 1 | 20 | 54.61% |
| MLM241220P00300000 | 2024-04-01 10:44AM EDT | 300.00 | 0.45 | 0.00 | 4.40 | 0.00 | - | 4 | 16 | 57.33% |
| MLM241220P00310000 | 2024-02-21 10:30AM EDT | 310.00 | 1.60 | 0.00 | 4.60 | 0.00 | - | - | 1 | 55.35% |
| MLM241220P00320000 | 2024-02-21 10:30AM EDT | 320.00 | 1.90 | 0.00 | 4.70 | 0.00 | - | 1 | 2 | 53.13% |
| MLM241220P00330000 | 2023-07-14 10:48AM EDT | 330.00 | 9.90 | 5.40 | 10.40 | 0.00 | - | - | 1 | 57.66% |
| MLM241220P00340000 | 2024-05-01 3:31PM EDT | 340.00 | 1.30 | 0.00 | 4.80 | 0.00 | - | 1 | 4 | 48.60% |
| MLM241220P00350000 | 2024-04-19 10:44AM EDT | 350.00 | 1.50 | 0.00 | 3.50 | 0.00 | - | 10 | 50 | 43.12% |
| MLM241220P00360000 | 2024-05-21 10:45AM EDT | 360.00 | 2.10 | 0.00 | 4.80 | 0.00 | - | 1 | 3 | 44.07% |
| MLM241220P00370000 | 2023-12-13 3:35PM EDT | 370.00 | 10.40 | 3.00 | 12.20 | 0.00 | - | 1 | 2 | 54.27% |
| MLM241220P00380000 | 2024-05-20 9:38AM EDT | 380.00 | 1.30 | 0.00 | 4.80 | 0.00 | - | 1 | 30 | 39.75% |
| MLM241220P00390000 | 2024-02-14 11:10AM EDT | 390.00 | 6.40 | 0.00 | 6.00 | 0.00 | - | 4 | 24 | 39.89% |
| MLM241220P00400000 | 2024-05-20 9:38AM EDT | 400.00 | 1.80 | 0.05 | 6.00 | 0.00 | - | 1 | 7 | 37.75% |
| MLM241220P00410000 | 2024-02-12 11:10AM EDT | 410.00 | 8.20 | 0.25 | 8.20 | 0.00 | - | - | 1 | 39.00% |
| MLM241220P00420000 | 2024-01-24 11:06AM EDT | 420.00 | 14.30 | 3.50 | 12.50 | 0.00 | - | 5 | 4 | 42.26% |
| MLM241220P00430000 | 2024-02-27 4:58PM EDT | 430.00 | 7.40 | 0.60 | 8.90 | 0.00 | - | - | 1 | 35.57% |
| MLM241220P00440000 | 2024-05-20 9:38AM EDT | 440.00 | 3.80 | 1.20 | 8.40 | 0.00 | - | 1 | 128 | 32.78% |
| MLM241220P00450000 | 2024-05-01 3:29PM EDT | 450.00 | 4.90 | 1.15 | 9.20 | 0.00 | - | 1 | 10 | 31.62% |
| MLM241220P00460000 | 2024-06-05 12:26PM EDT | 460.00 | 6.70 | 1.75 | 9.90 | 0.00 | - | 1 | 16 | 30.27% |
| MLM241220P00470000 | 2024-06-05 12:22PM EDT | 470.00 | 8.20 | 5.60 | 11.30 | 0.00 | - | 1 | 51 | 29.56% |
| MLM241220P00480000 | 2024-05-20 10:21AM EDT | 480.00 | 7.00 | 4.50 | 12.10 | 0.00 | - | 1 | 65 | 28.13% |
| MLM241220P00490000 | 2024-06-05 10:00AM EDT | 490.00 | 12.00 | 7.00 | 13.70 | 0.00 | - | 5 | 33 | 27.34% |
| MLM241220P00500000 | 2024-06-06 1:10PM EDT | 500.00 | 14.70 | 9.50 | 15.90 | 0.00 | - | 1 | 20 | 26.88% |
| MLM241220P00510000 | 2024-04-17 11:28AM EDT | 510.00 | 15.08 | 11.10 | 16.00 | 0.00 | - | 58 | 82 | 24.59% |
| MLM241220P00520000 | 2024-06-03 10:29AM EDT | 520.00 | 18.53 | 13.80 | 20.50 | 0.00 | - | 2 | 4 | 25.51% |
| MLM241220P00530000 | 2024-05-15 3:31PM EDT | 530.00 | 10.30 | 15.00 | 22.60 | 0.00 | - | 10 | 15 | 24.40% |
| MLM241220P00540000 | 2024-02-14 11:18AM EDT | 540.00 | 40.10 | 19.70 | 25.30 | 0.00 | - | 1 | 1 | 23.51% |
| MLM241220P00550000 | 2024-06-07 2:25PM EDT | 550.00 | 30.31 | 22.60 | 29.20 | 0.00 | - | 10 | 14 | 23.19% |
| MLM241220P00560000 | 2024-05-02 11:02AM EDT | 560.00 | 28.80 | 26.80 | 32.70 | 0.00 | - | - | 7 | 22.36% |
| MLM241220P00580000 | 2024-05-22 1:33PM EDT | 580.00 | 38.50 | 34.90 | 44.00 | 0.00 | - | 1 | 8 | 22.61% |
| MLM241220P00600000 | 2024-04-17 11:28AM EDT | 600.00 | 46.30 | 40.40 | 49.00 | 0.00 | - | - | 42 | 17.70% |
© 2024 Yahoo. All rights reserved.