Martin Marietta Materials, Inc. (MLM)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MLM240621C00270000 | 2023-09-05 10:09AM EDT | 270.00 | 181.68 | 159.30 | 163.40 | 0.00 | - | 1 | 0 | 0.00% |
| MLM240621C00360000 | 2023-10-30 1:30PM EDT | 360.00 | 75.00 | 112.70 | 121.50 | 0.00 | - | - | 0 | 0.00% |
| MLM240621C00400000 | 2023-08-30 10:59AM EDT | 400.00 | 81.94 | 51.30 | 52.70 | 0.00 | - | - | 2 | 0.00% |
| MLM240621C00410000 | 2023-11-03 10:27AM EDT | 410.00 | 68.02 | 75.70 | 82.50 | 0.00 | - | 1 | 2 | 0.00% |
| MLM240621C00430000 | 2023-10-19 2:23PM EDT | 430.00 | 36.60 | 61.30 | 64.90 | 0.00 | - | 1 | 1 | 0.00% |
| MLM240621C00440000 | 2024-01-26 12:17PM EDT | 440.00 | 79.39 | 114.40 | 120.20 | 0.00 | - | 1 | 1 | 0.00% |
| MLM240621C00450000 | 2024-05-30 10:04AM EDT | 450.00 | 117.00 | 112.50 | 121.60 | 0.00 | - | 3 | 5 | 86.52% |
| MLM240621C00460000 | 2024-06-12 12:21PM EDT | 460.00 | 101.90 | 102.50 | 111.10 | 0.00 | - | 1 | 3 | 142.24% |
| MLM240621C00470000 | 2024-01-25 1:44PM EDT | 470.00 | 55.70 | 87.40 | 93.90 | 0.00 | - | 5 | 8 | 0.00% |
| MLM240621C00480000 | 2024-01-30 12:58PM EDT | 480.00 | 60.36 | 101.00 | 106.70 | 0.00 | - | 10 | 1 | 199.61% |
| MLM240621C00490000 | 2024-06-03 10:14AM EDT | 490.00 | 71.60 | 72.50 | 80.40 | 0.00 | - | 1 | 36 | 103.43% |
| MLM240621C00500000 | 2024-06-14 9:59AM EDT | 500.00 | 63.00 | 62.60 | 70.90 | +0.53 | +0.85% | 3 | 13 | 96.63% |
| MLM240621C00510000 | 2024-05-17 3:57PM EDT | 510.00 | 72.08 | 53.10 | 61.00 | 0.00 | - | 3 | 23 | 86.39% |
| MLM240621C00520000 | 2024-06-12 9:50AM EDT | 520.00 | 42.47 | 43.00 | 51.30 | 0.00 | - | 2 | 5 | 77.20% |
| MLM240621C00530000 | 2024-06-11 9:53AM EDT | 530.00 | 19.22 | 33.20 | 41.20 | 0.00 | - | 1 | 14 | 65.21% |
| MLM240621C00540000 | 2024-05-13 9:39AM EDT | 540.00 | 71.30 | 15.40 | 23.40 | 0.00 | - | 1 | 15 | 0.00% |
| MLM240621C00550000 | 2024-06-12 10:03AM EDT | 550.00 | 15.25 | 14.10 | 21.30 | 0.00 | - | 1 | 4 | 41.65% |
| MLM240621C00560000 | 2024-06-14 12:38PM EDT | 560.00 | 7.95 | 10.00 | 11.10 | -1.05 | -11.67% | 3 | 63 | 27.22% |
| MLM240621C00570000 | 2024-06-14 12:38PM EDT | 570.00 | 3.37 | 4.10 | 5.40 | -2.63 | -43.83% | 2 | 17 | 25.85% |
| MLM240621C00580000 | 2024-06-14 11:29AM EDT | 580.00 | 1.42 | 1.20 | 2.30 | -1.31 | -47.99% | 1 | 49 | 26.12% |
| MLM240621C00590000 | 2024-06-14 12:38PM EDT | 590.00 | 1.13 | 0.30 | 2.55 | -0.87 | -43.50% | 1 | 63 | 37.82% |
| MLM240621C00600000 | 2024-06-14 12:38PM EDT | 600.00 | 1.50 | 0.00 | 2.55 | -3.58 | -70.47% | 1 | 54 | 47.27% |
| MLM240621C00610000 | 2024-06-13 12:14PM EDT | 610.00 | 0.61 | 0.00 | 4.30 | 0.00 | - | 2 | 46 | 53.22% |
| MLM240621C00620000 | 2024-06-12 11:41AM EDT | 620.00 | 0.63 | 0.00 | 1.25 | 0.00 | - | 2 | 85 | 53.30% |
| MLM240621C00630000 | 2024-06-12 9:33AM EDT | 630.00 | 0.75 | 0.00 | 4.30 | 0.00 | - | 1 | 24 | 68.92% |
| MLM240621C00640000 | 2024-05-24 12:08PM EDT | 640.00 | 0.75 | 0.00 | 4.30 | 0.00 | - | 6 | 15 | 76.25% |
| MLM240621C00650000 | 2024-06-12 11:41AM EDT | 650.00 | 2.15 | 0.00 | 4.30 | 0.00 | - | 2 | 11 | 83.30% |
| MLM240621C00660000 | 2024-06-12 11:41AM EDT | 660.00 | 2.15 | 0.00 | 4.30 | 0.00 | - | 1 | 55 | 90.11% |
| MLM240621C00680000 | 2024-05-16 12:26PM EDT | 680.00 | 2.21 | 0.00 | 4.30 | 0.00 | - | 1 | 13 | 103.08% |
| MLM240621C00700000 | 2024-05-23 10:30AM EDT | 700.00 | 0.39 | 0.00 | 4.30 | 0.00 | - | 6 | 6 | 115.31% |
| MLM240621C00720000 | 2024-05-16 1:56PM EDT | 720.00 | 4.30 | 0.00 | 2.00 | 0.00 | - | 1 | 4 | 109.77% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MLM240621P00210000 | 2023-10-12 12:43PM EDT | 210.00 | 1.62 | 0.00 | 4.80 | 0.00 | - | 2 | 2 | 463.33% |
| MLM240621P00220000 | 2024-01-02 12:14PM EDT | 220.00 | 0.05 | 0.00 | 4.30 | 0.00 | - | 1 | 12 | 434.81% |
| MLM240621P00230000 | 2023-08-31 3:15PM EDT | 230.00 | 0.80 | 0.00 | 4.80 | 0.00 | - | - | 1 | 424.32% |
| MLM240621P00270000 | 2023-10-20 11:14AM EDT | 270.00 | 3.90 | 0.00 | 4.80 | 0.00 | - | 2 | 2 | 355.81% |
| MLM240621P00290000 | 2023-09-05 10:09AM EDT | 290.00 | 2.73 | 4.30 | 6.70 | 0.00 | - | 1 | 0 | 386.45% |
| MLM240621P00300000 | 2023-11-03 12:38PM EDT | 300.00 | 3.00 | 0.00 | 4.80 | 0.00 | - | 1 | 10 | 310.79% |
| MLM240621P00310000 | 2023-11-06 12:56PM EDT | 310.00 | 4.11 | 0.10 | 5.90 | 0.00 | - | 1 | 5 | 309.96% |
| MLM240621P00320000 | 2024-01-03 12:05PM EDT | 320.00 | 1.50 | 0.00 | 4.70 | 0.00 | - | 1 | 1 | 281.98% |
| MLM240621P00340000 | 2023-10-17 11:04AM EDT | 340.00 | 7.90 | 3.10 | 5.40 | 0.00 | - | 1 | 0 | 289.80% |
| MLM240621P00350000 | 2023-12-13 2:14PM EDT | 350.00 | 2.90 | 0.00 | 4.80 | 0.00 | - | 1 | 5 | 244.51% |
| MLM240621P00360000 | 2023-11-01 11:35AM EDT | 360.00 | 12.00 | 1.10 | 8.20 | 0.00 | - | - | 0 | 268.19% |
| MLM240621P00370000 | 2023-12-21 2:12PM EDT | 370.00 | 3.60 | 0.10 | 6.40 | 0.00 | - | 1 | 19 | 234.84% |
| MLM240621P00390000 | 2024-01-26 12:17PM EDT | 390.00 | 2.67 | 0.00 | 4.80 | 0.00 | - | 1 | 4 | 197.31% |
| MLM240621P00400000 | 2024-03-07 1:21PM EDT | 400.00 | 0.50 | 0.00 | 1.50 | 0.00 | - | 1 | 14 | 150.49% |
| MLM240621P00410000 | 2023-11-06 2:36PM EDT | 410.00 | 19.70 | 10.30 | 16.30 | 0.00 | - | - | 7 | 279.70% |
| MLM240621P00420000 | 2024-05-01 3:30PM EDT | 420.00 | 0.60 | 0.00 | 4.30 | 0.00 | - | 1 | 8 | 160.62% |
| MLM240621P00430000 | 2024-05-08 1:57PM EDT | 430.00 | 0.75 | 0.00 | 1.50 | 0.00 | - | 2 | 11 | 123.14% |
| MLM240621P00440000 | 2023-07-26 11:36AM EDT | 440.00 | 29.60 | 35.70 | 38.70 | 0.00 | - | - | 5 | 371.48% |
| MLM240621P00450000 | 2024-05-08 9:30AM EDT | 450.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 33 | 50.00% |
| MLM240621P00460000 | 2023-07-31 3:55PM EDT | 460.00 | 40.80 | 37.30 | 44.40 | 0.00 | - | 14 | 51 | 352.65% |
| MLM240621P00470000 | 2024-02-13 12:32PM EDT | 470.00 | 9.50 | 0.00 | 2.55 | 0.00 | - | - | 1 | 98.10% |
| MLM240621P00480000 | 2024-05-21 1:06PM EDT | 480.00 | 0.40 | 0.00 | 4.30 | 0.00 | - | 1 | 60 | 100.17% |
| MLM240621P00490000 | 2024-03-25 9:30AM EDT | 490.00 | 1.75 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 25.00% |
| MLM240621P00500000 | 2024-06-04 10:24AM EDT | 500.00 | 0.69 | 0.00 | 4.40 | 0.00 | - | 2 | 8 | 81.16% |
| MLM240621P00510000 | 2024-06-13 2:57PM EDT | 510.00 | 0.26 | 0.00 | 0.50 | 0.00 | - | 2 | 54 | 51.12% |
| MLM240621P00520000 | 2024-06-07 2:11PM EDT | 520.00 | 1.40 | 0.10 | 2.40 | 0.00 | - | 11 | 33 | 52.91% |
| MLM240621P00530000 | 2024-06-13 2:57PM EDT | 530.00 | 0.80 | 0.00 | 4.70 | 0.00 | - | 2 | 74 | 52.59% |
| MLM240621P00540000 | 2024-06-14 1:38PM EDT | 540.00 | 0.80 | 0.40 | 5.10 | -3.01 | -79.00% | 2 | 32 | 57.34% |
| MLM240621P00550000 | 2024-06-14 3:55PM EDT | 550.00 | 1.10 | 0.40 | 4.30 | -0.70 | -38.89% | 15 | 154 | 40.96% |
| MLM240621P00560000 | 2024-06-12 1:21PM EDT | 560.00 | 7.08 | 2.80 | 3.60 | 0.00 | - | 2 | 40 | 24.54% |
| MLM240621P00570000 | 2024-06-13 2:06PM EDT | 570.00 | 8.00 | 7.10 | 8.10 | 0.00 | - | 1 | 29 | 24.12% |
| MLM240621P00580000 | 2024-06-11 1:32PM EDT | 580.00 | 36.00 | 12.90 | 19.00 | 0.00 | - | 7 | 46 | 41.91% |
| MLM240621P00590000 | 2024-05-30 12:06PM EDT | 590.00 | 27.35 | 22.20 | 28.00 | 0.00 | - | 1 | 35 | 49.45% |
| MLM240621P00600000 | 2024-06-07 9:47AM EDT | 600.00 | 48.02 | 31.20 | 38.00 | 0.00 | - | 3 | 3 | 60.05% |
| MLM240621P00610000 | 2024-06-07 9:47AM EDT | 610.00 | 58.07 | 41.40 | 48.00 | 0.00 | - | 1 | 1 | 69.86% |
| MLM240621P00620000 | 2024-05-15 12:38PM EDT | 620.00 | 18.50 | 51.50 | 57.60 | 0.00 | - | 2 | 0 | 54.79% |
| MLM240621P00640000 | 2024-06-06 2:45PM EDT | 640.00 | 91.10 | 71.40 | 78.00 | 0.00 | - | 5 | 0 | 70.46% |
| MLM240621P00650000 | 2024-06-05 3:55PM EDT | 650.00 | 92.42 | 79.70 | 87.60 | 0.00 | - | - | 0 | 61.91% |
| MLM240621P00680000 | 2024-05-20 1:12PM EDT | 680.00 | 99.39 | 109.70 | 117.60 | 0.00 | - | 1 | 0 | 78.27% |
| MLM240621P00690000 | 2024-05-20 1:12PM EDT | 690.00 | 109.42 | 119.70 | 128.00 | 0.00 | - | 1 | 0 | 88.13% |
| MLM240621P00700000 | 2024-03-08 12:48PM EDT | 700.00 | 96.00 | 77.80 | 84.40 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.