Martin Marietta Materials, Inc. (MLM)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MLM250117C00470000 | 2024-05-16 10:48AM EDT | 470.00 | 140.94 | 114.00 | 121.30 | 0.00 | - | - | 1 | 51.17% |
| MLM250117C00490000 | 2024-05-30 10:07AM EDT | 490.00 | 101.00 | 76.50 | 84.00 | 0.00 | - | 2 | 2 | 35.44% |
| MLM250117C00500000 | 2024-06-17 11:45AM EDT | 500.00 | 96.00 | 69.30 | 77.00 | 0.00 | - | - | 1 | 34.64% |
| MLM250117C00540000 | 2024-06-28 10:25AM EDT | 540.00 | 50.50 | 44.00 | 50.80 | +2.50 | +5.21% | 1 | 3 | 31.07% |
| MLM250117C00550000 | 2024-06-20 12:59PM EDT | 550.00 | 40.60 | 38.90 | 46.00 | 0.00 | - | 1 | 3 | 30.84% |
| MLM250117C00560000 | 2024-06-17 10:59AM EDT | 560.00 | 55.00 | 33.40 | 41.50 | 0.00 | - | - | 1 | 30.61% |
| MLM250117C00570000 | 2024-05-22 2:41PM EDT | 570.00 | 51.10 | 30.40 | 37.20 | 0.00 | - | - | 16 | 30.32% |
| MLM250117C00580000 | 2024-06-25 9:51AM EDT | 580.00 | 24.05 | 25.80 | 29.90 | 0.00 | - | 3 | 14 | 27.93% |
| MLM250117C00590000 | 2024-05-21 10:16AM EDT | 590.00 | 44.37 | 22.10 | 28.80 | 0.00 | - | - | 1 | 29.29% |
| MLM250117C00600000 | 2024-06-20 2:46PM EDT | 600.00 | 22.07 | 17.60 | 26.00 | 0.00 | - | - | 1 | 29.39% |
| MLM250117C00610000 | 2024-06-03 12:06PM EDT | 610.00 | 27.50 | 14.70 | 23.00 | 0.00 | - | 1 | 1 | 29.18% |
| MLM250117C00620000 | 2024-06-17 12:18PM EDT | 620.00 | 27.25 | 12.00 | 20.50 | 0.00 | - | 2 | 5 | 29.15% |
| MLM250117C00630000 | 2024-05-20 11:27AM EDT | 630.00 | 32.60 | 16.70 | 23.40 | 0.00 | - | - | 1 | 32.82% |
| MLM250117C00640000 | 2024-05-20 2:17PM EDT | 640.00 | 28.70 | 15.00 | 21.10 | 0.00 | - | - | 4 | 32.75% |
| MLM250117C00650000 | 2024-05-20 12:47PM EDT | 650.00 | 24.90 | 13.20 | 18.30 | 0.00 | - | - | 1 | 32.16% |
| MLM250117C00710000 | 2024-06-25 10:33AM EDT | 710.00 | 3.00 | 0.75 | 8.90 | 0.00 | - | 1 | 1 | 31.40% |
| MLM250117C00720000 | 2024-05-16 2:38PM EDT | 720.00 | 11.00 | 1.60 | 9.40 | 0.00 | - | - | 1 | 33.00% |
| MLM250117C00750000 | 2024-06-04 11:31AM EDT | 750.00 | 3.50 | 0.00 | 4.40 | 0.00 | - | 1 | 1 | 29.65% |
| MLM250117C00860000 | 2024-06-03 9:30AM EDT | 860.00 | 1.05 | 0.00 | 4.50 | 0.00 | - | 1 | 2 | 38.64% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MLM250117P00380000 | 2024-06-05 9:30AM EDT | 380.00 | 1.90 | 0.05 | 6.00 | 0.00 | - | - | 1 | 37.28% |
| MLM250117P00390000 | 2024-06-20 9:30AM EDT | 390.00 | 2.10 | 0.05 | 6.40 | 0.00 | - | - | 2 | 35.78% |
| MLM250117P00400000 | 2024-06-20 9:30AM EDT | 400.00 | 2.50 | 0.05 | 6.80 | 0.00 | - | 1 | 2 | 34.25% |
| MLM250117P00410000 | 2024-06-20 9:30AM EDT | 410.00 | 2.95 | 0.05 | 7.40 | 0.00 | - | - | 1 | 32.97% |
| MLM250117P00420000 | 2024-06-20 9:30AM EDT | 420.00 | 3.50 | 0.05 | 8.60 | 0.00 | - | 1 | 2 | 32.38% |
| MLM250117P00440000 | 2024-05-31 10:26AM EDT | 440.00 | 5.37 | 3.90 | 10.00 | 0.00 | - | 1 | 1 | 29.65% |
| MLM250117P00460000 | 2024-06-13 2:56PM EDT | 460.00 | 6.50 | 5.90 | 13.40 | 0.00 | - | 1 | 1 | 28.51% |
| MLM250117P00470000 | 2024-05-16 10:48AM EDT | 470.00 | 5.66 | 3.90 | 12.00 | 0.00 | - | - | 1 | 24.97% |
| MLM250117P00480000 | 2024-06-20 1:10PM EDT | 480.00 | 14.00 | 9.20 | 16.80 | 0.00 | - | - | 1 | 26.66% |
| MLM250117P00500000 | 2024-06-21 12:21PM EDT | 500.00 | 19.00 | 13.80 | 21.70 | 0.00 | - | 1 | 3 | 25.29% |
| MLM250117P00520000 | 2024-06-20 1:09PM EDT | 520.00 | 26.50 | 22.10 | 28.00 | 0.00 | - | 1 | 2 | 24.04% |
| MLM250117P00530000 | 2024-06-20 1:13PM EDT | 530.00 | 29.55 | 25.10 | 31.50 | 0.00 | - | - | 5 | 23.31% |
| MLM250117P00570000 | 2024-05-22 2:42PM EDT | 570.00 | 35.60 | 42.30 | 51.00 | 0.00 | - | - | 4 | 21.27% |
| MLM250117P00580000 | 2024-05-22 2:08PM EDT | 580.00 | 39.50 | 49.50 | 57.00 | 0.00 | - | 26 | 28 | 20.78% |
| MLM250117P00590000 | 2024-05-21 3:58PM EDT | 590.00 | 41.41 | 58.10 | 64.40 | 0.00 | - | 1 | 1 | 20.94% |
© 2024 Yahoo. All rights reserved.