New Zealand markets close in 4 hours 46 minutes

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%)
After hours: 08:00PM EDT
In the money
Show:ListStraddle
Callsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MLM240621C002700002023-09-05 10:09AM EDT270.00181.68159.30163.400.00-100.00%
MLM240621C003600002023-10-30 1:30PM EDT360.0075.00112.70121.500.00--00.00%
MLM240621C004000002023-08-30 10:59AM EDT400.0081.9451.3052.700.00--20.00%
MLM240621C004100002023-11-03 10:27AM EDT410.0068.0275.7082.500.00-120.00%
MLM240621C004300002023-10-19 2:23PM EDT430.0036.6061.3064.900.00-110.00%
MLM240621C004400002024-01-26 12:17PM EDT440.0079.39114.40120.200.00-110.00%
MLM240621C004500002024-05-30 10:04AM EDT450.00117.00112.50121.600.00-3586.52%
MLM240621C004600002024-06-12 12:21PM EDT460.00101.90102.50111.100.00-13142.24%
MLM240621C004700002024-01-25 1:44PM EDT470.0055.7087.4093.900.00-580.00%
MLM240621C004800002024-01-30 12:58PM EDT480.0060.36101.00106.700.00-101199.61%
MLM240621C004900002024-06-03 10:14AM EDT490.0071.6072.5080.400.00-136103.43%
MLM240621C005000002024-06-14 9:59AM EDT500.0063.0062.6070.90+0.53+0.85%31396.63%
MLM240621C005100002024-05-17 3:57PM EDT510.0072.0853.1061.000.00-32386.39%
MLM240621C005200002024-06-12 9:50AM EDT520.0042.4743.0051.300.00-2577.20%
MLM240621C005300002024-06-11 9:53AM EDT530.0019.2233.2041.200.00-11465.21%
MLM240621C005400002024-05-13 9:39AM EDT540.0071.3015.4023.400.00-1150.00%
MLM240621C005500002024-06-12 10:03AM EDT550.0015.2514.1021.300.00-1441.65%
MLM240621C005600002024-06-14 12:38PM EDT560.007.9510.0011.10-1.05-11.67%36327.22%
MLM240621C005700002024-06-14 12:38PM EDT570.003.374.105.40-2.63-43.83%21725.85%
MLM240621C005800002024-06-14 11:29AM EDT580.001.421.202.30-1.31-47.99%14926.12%
MLM240621C005900002024-06-14 12:38PM EDT590.001.130.302.55-0.87-43.50%16337.82%
MLM240621C006000002024-06-14 12:38PM EDT600.001.500.002.55-3.58-70.47%15447.27%
MLM240621C006100002024-06-13 12:14PM EDT610.000.610.004.300.00-24653.22%
MLM240621C006200002024-06-12 11:41AM EDT620.000.630.001.250.00-28553.30%
MLM240621C006300002024-06-12 9:33AM EDT630.000.750.004.300.00-12468.92%
MLM240621C006400002024-05-24 12:08PM EDT640.000.750.004.300.00-61576.25%
MLM240621C006500002024-06-12 11:41AM EDT650.002.150.004.300.00-21183.30%
MLM240621C006600002024-06-12 11:41AM EDT660.002.150.004.300.00-15590.11%
MLM240621C006800002024-05-16 12:26PM EDT680.002.210.004.300.00-113103.08%
MLM240621C007000002024-05-23 10:30AM EDT700.000.390.004.300.00-66115.31%
MLM240621C007200002024-05-16 1:56PM EDT720.004.300.002.000.00-14109.77%
Putsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MLM240621P002100002023-10-12 12:43PM EDT210.001.620.004.800.00-22463.33%
MLM240621P002200002024-01-02 12:14PM EDT220.000.050.004.300.00-112434.81%
MLM240621P002300002023-08-31 3:15PM EDT230.000.800.004.800.00--1424.32%
MLM240621P002700002023-10-20 11:14AM EDT270.003.900.004.800.00-22355.81%
MLM240621P002900002023-09-05 10:09AM EDT290.002.734.306.700.00-10386.45%
MLM240621P003000002023-11-03 12:38PM EDT300.003.000.004.800.00-110310.79%
MLM240621P003100002023-11-06 12:56PM EDT310.004.110.105.900.00-15309.96%
MLM240621P003200002024-01-03 12:05PM EDT320.001.500.004.700.00-11281.98%
MLM240621P003400002023-10-17 11:04AM EDT340.007.903.105.400.00-10289.80%
MLM240621P003500002023-12-13 2:14PM EDT350.002.900.004.800.00-15244.51%
MLM240621P003600002023-11-01 11:35AM EDT360.0012.001.108.200.00--0268.19%
MLM240621P003700002023-12-21 2:12PM EDT370.003.600.106.400.00-119234.84%
MLM240621P003900002024-01-26 12:17PM EDT390.002.670.004.800.00-14197.31%
MLM240621P004000002024-03-07 1:21PM EDT400.000.500.001.500.00-114150.49%
MLM240621P004100002023-11-06 2:36PM EDT410.0019.7010.3016.300.00--7279.70%
MLM240621P004200002024-05-01 3:30PM EDT420.000.600.004.300.00-18160.62%
MLM240621P004300002024-05-08 1:57PM EDT430.000.750.001.500.00-211123.14%
MLM240621P004400002023-07-26 11:36AM EDT440.0029.6035.7038.700.00--5371.48%
MLM240621P004500002024-05-08 9:30AM EDT450.000.050.000.000.00-23350.00%
MLM240621P004600002023-07-31 3:55PM EDT460.0040.8037.3044.400.00-1451352.65%
MLM240621P004700002024-02-13 12:32PM EDT470.009.500.002.550.00--198.10%
MLM240621P004800002024-05-21 1:06PM EDT480.000.400.004.300.00-160100.17%
MLM240621P004900002024-03-25 9:30AM EDT490.001.750.000.000.00-11325.00%
MLM240621P005000002024-06-04 10:24AM EDT500.000.690.004.400.00-2881.16%
MLM240621P005100002024-06-13 2:57PM EDT510.000.260.000.500.00-25451.12%
MLM240621P005200002024-06-07 2:11PM EDT520.001.400.102.400.00-113352.91%
MLM240621P005300002024-06-13 2:57PM EDT530.000.800.004.700.00-27452.59%
MLM240621P005400002024-06-14 1:38PM EDT540.000.800.405.10-3.01-79.00%23257.34%
MLM240621P005500002024-06-14 3:55PM EDT550.001.100.404.30-0.70-38.89%1515440.96%
MLM240621P005600002024-06-12 1:21PM EDT560.007.082.803.600.00-24024.54%
MLM240621P005700002024-06-13 2:06PM EDT570.008.007.108.100.00-12924.12%
MLM240621P005800002024-06-11 1:32PM EDT580.0036.0012.9019.000.00-74641.91%
MLM240621P005900002024-05-30 12:06PM EDT590.0027.3522.2028.000.00-13549.45%
MLM240621P006000002024-06-07 9:47AM EDT600.0048.0231.2038.000.00-3360.05%
MLM240621P006100002024-06-07 9:47AM EDT610.0058.0741.4048.000.00-1169.86%
MLM240621P006200002024-05-15 12:38PM EDT620.0018.5051.5057.600.00-2054.79%
MLM240621P006400002024-06-06 2:45PM EDT640.0091.1071.4078.000.00-5070.46%
MLM240621P006500002024-06-05 3:55PM EDT650.0092.4279.7087.600.00--061.91%
MLM240621P006800002024-05-20 1:12PM EDT680.0099.39109.70117.600.00-1078.27%
MLM240621P006900002024-05-20 1:12PM EDT690.00109.42119.70128.000.00-1088.13%
MLM240621P007000002024-03-08 12:48PM EDT700.0096.0077.8084.400.00-100.00%