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
Callsfor20 December 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MLM241220C002700002023-08-29 12:45PM EDT270.00192.00161.20169.800.00--10.00%
MLM241220C002800002023-09-05 10:09AM EDT280.00181.01157.30165.900.00-110.00%
MLM241220C003500002024-05-13 11:02AM EDT350.00270.00212.00221.100.00-1074.98%
MLM241220C004000002024-06-06 3:15PM EDT400.00164.30149.00158.000.00-1549.35%
MLM241220C004100002024-02-01 2:44PM EDT410.00125.39195.00202.800.00--194.94%
MLM241220C004200002024-06-20 2:48PM EDT420.00137.00131.00140.000.00-11346.04%
MLM241220C004300002024-04-15 11:14AM EDT430.00192.00192.20200.000.00-12101.40%
MLM241220C004500002024-03-06 4:13PM EDT450.00182.00186.50193.900.00-11104.36%
MLM241220C004600002024-04-15 11:08AM EDT460.00165.00165.50172.000.00-2390.98%
MLM241220C004700002024-06-20 11:45AM EDT470.0091.2388.0097.000.00-11738.54%
MLM241220C004800002024-05-01 2:54PM EDT480.00141.70108.00116.600.00-11655.32%
MLM241220C004900002024-03-05 10:30AM EDT490.00139.60150.80158.500.00-51790.70%
MLM241220C005000002024-06-12 12:21PM EDT500.0085.6565.3074.600.00-33935.54%
MLM241220C005100002024-01-30 12:58PM EDT510.0061.2197.00103.900.00-144057.93%
MLM241220C005200002024-06-21 3:50PM EDT520.0058.0051.6061.000.00-12233.71%
MLM241220C005300002024-06-12 9:50AM EDT530.0064.3045.3054.700.00-21232.87%
MLM241220C005400002024-05-17 3:58PM EDT540.0074.7357.4065.600.00-21843.45%
MLM241220C005500002024-02-29 2:18PM EDT550.0073.73100.60108.000.00-24872.60%
MLM241220C005600002024-06-20 9:50AM EDT560.0040.7030.1037.600.00-12830.36%
MLM241220C005800002024-06-27 10:43AM EDT580.0028.0021.2029.20+0.40+1.45%35929.61%
MLM241220C006000002024-06-17 11:10AM EDT600.0032.0015.0023.000.00-17829.50%
MLM241220C006200002024-05-29 1:41PM EDT620.0024.009.9018.500.00-113329.85%
MLM241220C006400002024-05-21 1:45PM EDT640.0023.696.9014.700.00-17430.07%
MLM241220C006600002024-06-21 1:46PM EDT660.006.555.4011.000.00-23829.67%
MLM241220C006800002024-04-08 11:31AM EDT680.0038.5020.0025.000.00-2544.57%
MLM241220C007000002024-05-08 12:13PM EDT700.0017.502.808.800.00-45332.53%
MLM241220C007200002024-04-17 11:28AM EDT720.0014.003.8012.000.00--2938.36%
MLM241220C007400002024-05-24 9:40AM EDT740.004.900.004.800.00-83231.61%
MLM241220C007800002024-05-16 3:10PM EDT780.004.200.004.800.00-1135.42%
MLM241220C008400002024-04-26 9:30AM EDT840.003.600.004.800.00-1440.58%
MLM241220C008600002024-04-26 9:30AM EDT860.002.800.004.800.00-1542.18%
MLM241220C008800002024-04-26 9:30AM EDT880.002.250.004.700.00-1543.54%
MLM241220C009000002024-04-22 9:30AM EDT900.001.700.000.000.00--112.50%
MLM241220C009200002024-04-15 9:33AM EDT920.002.551.052.550.00--141.41%
Putsfor20 December 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MLM241220P002200002023-11-06 1:22PM EDT220.001.950.008.600.00-1681.00%
MLM241220P002300002023-10-10 10:37AM EDT230.002.400.000.000.00-2125.00%
MLM241220P002400002024-02-21 10:30AM EDT240.000.500.004.300.00--164.62%
MLM241220P002500002024-02-21 10:30AM EDT250.000.500.004.300.00-1861.71%
MLM241220P002600002024-02-21 10:30AM EDT260.000.550.004.300.00--158.91%
MLM241220P002700002024-03-19 9:30AM EDT270.000.350.002.000.00-1255.48%
MLM241220P002800002024-02-21 10:30AM EDT280.000.850.004.400.00-12053.83%
MLM241220P003000002024-06-24 9:30AM EDT300.001.650.004.500.00-11756.66%
MLM241220P003100002024-06-24 9:30AM EDT310.001.900.000.000.00-1212.50%
MLM241220P003200002024-02-21 10:30AM EDT320.001.900.004.700.00-1251.93%
MLM241220P003300002023-07-14 10:48AM EDT330.009.905.4010.400.00--156.38%
MLM241220P003400002024-05-01 3:31PM EDT340.001.300.004.800.00-1447.17%
MLM241220P003500002024-04-19 10:44AM EDT350.001.500.003.500.00-105041.58%
MLM241220P003600002024-05-21 10:45AM EDT360.002.100.004.800.00-1342.41%
MLM241220P003700002023-12-13 3:35PM EDT370.0010.403.0012.200.00-1252.49%
MLM241220P003800002024-05-20 9:38AM EDT380.001.300.004.800.00-13037.86%
MLM241220P003900002024-02-14 11:10AM EDT390.006.400.006.000.00-42437.85%
MLM241220P004000002024-05-20 9:38AM EDT400.001.800.004.800.00-1733.48%
MLM241220P004100002024-02-12 11:10AM EDT410.008.200.258.200.00--136.67%
MLM241220P004200002024-06-26 12:56PM EDT420.004.180.107.900.00-1533.93%
MLM241220P004300002024-02-27 4:58PM EDT430.007.400.608.900.00--132.94%
MLM241220P004400002024-05-20 9:38AM EDT440.003.800.558.300.00-112829.89%
MLM241220P004500002024-05-01 3:29PM EDT450.004.901.159.200.00-11028.68%
MLM241220P004600002024-06-18 2:18PM EDT460.006.003.6012.300.00-11729.61%
MLM241220P004700002024-06-05 12:22PM EDT470.008.205.2013.500.00-15128.31%
MLM241220P004800002024-06-26 3:21PM EDT480.0012.807.0015.300.00-26427.42%
MLM241220P004900002024-06-25 3:55PM EDT490.0015.609.2017.600.00-13426.74%
MLM241220P005000002024-06-06 1:10PM EDT500.0014.7012.0020.300.00-12026.16%
MLM241220P005100002024-04-17 11:28AM EDT510.0015.0811.1016.000.00-588220.12%
MLM241220P005200002024-06-25 3:54PM EDT520.0025.0018.0026.800.00-232625.05%
MLM241220P005300002024-05-15 3:31PM EDT530.0010.3015.0022.600.00-101519.01%
MLM241220P005400002024-06-21 9:37AM EDT540.0033.1326.0034.800.00-1223.93%
MLM241220P005500002024-06-21 9:37AM EDT550.0036.3930.0039.200.00-11523.21%
MLM241220P005600002024-05-02 11:02AM EDT560.0028.8026.8032.700.00--714.76%
MLM241220P005800002024-05-22 1:33PM EDT580.0038.5049.7054.600.00-1820.65%
MLM241220P006000002024-04-17 11:28AM EDT600.0046.3040.4049.000.00--420.00%