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
Callsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MLM250117C004700002024-05-16 10:48AM EDT470.00140.94114.00121.300.00--151.17%
MLM250117C004900002024-05-30 10:07AM EDT490.00101.0076.5084.000.00-2235.44%
MLM250117C005000002024-06-17 11:45AM EDT500.0096.0069.3077.000.00--134.64%
MLM250117C005400002024-06-28 10:25AM EDT540.0050.5044.0050.80+2.50+5.21%1331.07%
MLM250117C005500002024-06-20 12:59PM EDT550.0040.6038.9046.000.00-1330.84%
MLM250117C005600002024-06-17 10:59AM EDT560.0055.0033.4041.500.00--130.61%
MLM250117C005700002024-05-22 2:41PM EDT570.0051.1030.4037.200.00--1630.32%
MLM250117C005800002024-06-25 9:51AM EDT580.0024.0525.8029.900.00-31427.93%
MLM250117C005900002024-05-21 10:16AM EDT590.0044.3722.1028.800.00--129.29%
MLM250117C006000002024-06-20 2:46PM EDT600.0022.0717.6026.000.00--129.39%
MLM250117C006100002024-06-03 12:06PM EDT610.0027.5014.7023.000.00-1129.18%
MLM250117C006200002024-06-17 12:18PM EDT620.0027.2512.0020.500.00-2529.15%
MLM250117C006300002024-05-20 11:27AM EDT630.0032.6016.7023.400.00--132.82%
MLM250117C006400002024-05-20 2:17PM EDT640.0028.7015.0021.100.00--432.75%
MLM250117C006500002024-05-20 12:47PM EDT650.0024.9013.2018.300.00--132.16%
MLM250117C007100002024-06-25 10:33AM EDT710.003.000.758.900.00-1131.40%
MLM250117C007200002024-05-16 2:38PM EDT720.0011.001.609.400.00--133.00%
MLM250117C007500002024-06-04 11:31AM EDT750.003.500.004.400.00-1129.65%
MLM250117C008600002024-06-03 9:30AM EDT860.001.050.004.500.00-1238.64%
Putsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MLM250117P003800002024-06-05 9:30AM EDT380.001.900.056.000.00--137.28%
MLM250117P003900002024-06-20 9:30AM EDT390.002.100.056.400.00--235.78%
MLM250117P004000002024-06-20 9:30AM EDT400.002.500.056.800.00-1234.25%
MLM250117P004100002024-06-20 9:30AM EDT410.002.950.057.400.00--132.97%
MLM250117P004200002024-06-20 9:30AM EDT420.003.500.058.600.00-1232.38%
MLM250117P004400002024-05-31 10:26AM EDT440.005.373.9010.000.00-1129.65%
MLM250117P004600002024-06-13 2:56PM EDT460.006.505.9013.400.00-1128.51%
MLM250117P004700002024-05-16 10:48AM EDT470.005.663.9012.000.00--124.97%
MLM250117P004800002024-06-20 1:10PM EDT480.0014.009.2016.800.00--126.66%
MLM250117P005000002024-06-21 12:21PM EDT500.0019.0013.8021.700.00-1325.29%
MLM250117P005200002024-06-20 1:09PM EDT520.0026.5022.1028.000.00-1224.04%
MLM250117P005300002024-06-20 1:13PM EDT530.0029.5525.1031.500.00--523.31%
MLM250117P005700002024-05-22 2:42PM EDT570.0035.6042.3051.000.00--421.27%
MLM250117P005800002024-05-22 2:08PM EDT580.0039.5049.5057.000.00-262820.78%
MLM250117P005900002024-05-21 3:58PM EDT590.0041.4158.1064.400.00-1120.94%