New Zealand markets closed

Martin Marietta Materials, Inc. (MLM)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
566.85-0.95 (-0.17%)
At close: 04:00PM EDT
568.12 +1.27 (+0.22%)
Pre-market: 04:09AM 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--138.69%
MLM250117C004900002024-05-30 10:07AM EDT490.00101.000.000.000.00-200.00%
MLM250117C005400002024-05-16 3:42PM EDT540.0081.9061.0067.800.00--131.53%
MLM250117C005500002024-06-10 12:38PM EDT550.0050.000.000.000.00-100.00%
MLM250117C005700002024-05-22 2:41PM EDT570.0051.100.000.000.00--00.20%
MLM250117C005800002024-06-11 2:40PM EDT580.0030.300.000.000.00-100.78%
MLM250117C005900002024-05-21 10:16AM EDT590.0044.370.000.000.00--01.56%
MLM250117C006100002024-06-03 12:06PM EDT610.0027.500.000.000.00-101.56%
MLM250117C006200002024-05-20 2:23PM EDT620.0036.200.000.000.00--03.13%
MLM250117C006300002024-05-20 11:27AM EDT630.0032.600.000.000.00--03.13%
MLM250117C006400002024-05-20 2:17PM EDT640.0028.700.000.000.00--03.13%
MLM250117C006500002024-05-20 12:47PM EDT650.0024.900.000.000.00--03.13%
MLM250117C007100002024-06-13 10:14AM EDT710.006.100.000.000.00-106.25%
MLM250117C007200002024-05-16 2:38PM EDT720.0011.001.609.400.00--128.24%
MLM250117C007500002024-06-04 11:31AM EDT750.003.500.000.000.00-106.25%
MLM250117C008600002024-06-03 9:30AM EDT860.001.050.000.000.00-1012.50%
Putsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MLM250117P003800002024-06-05 9:30AM EDT380.001.900.000.000.00--012.50%
MLM250117P004000002024-06-05 9:30AM EDT400.002.700.000.000.00--06.25%
MLM250117P004200002024-05-22 9:46AM EDT420.003.500.000.000.00--06.25%
MLM250117P004400002024-05-31 10:26AM EDT440.005.370.000.000.00-106.25%
MLM250117P004600002024-06-13 2:56PM EDT460.006.500.000.000.00-106.25%
MLM250117P004700002024-05-16 10:48AM EDT470.005.663.9012.000.00--128.30%
MLM250117P005200002024-06-03 1:05PM EDT520.0022.000.000.000.00-103.13%
MLM250117P005700002024-05-22 2:42PM EDT570.0035.600.000.000.00--00.00%
MLM250117P005800002024-05-22 2:08PM EDT580.0039.500.000.000.00-2600.00%
MLM250117P005900002024-05-21 3:58PM EDT590.0041.410.000.000.00-100.00%