Martin Marietta Materials, Inc. (MLM)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MLM240719C00290000 | 2024-02-01 5:00PM EDT | 290.00 | 233.00 | 300.00 | 309.70 | 0.00 | - | - | 1 | 391.60% |
| MLM240719C00400000 | 2024-01-18 11:07AM EDT | 400.00 | 111.95 | 145.80 | 155.00 | 0.00 | - | 1 | 1 | 114.34% |
| MLM240719C00440000 | 2024-03-01 1:50PM EDT | 440.00 | 154.72 | 176.50 | 186.00 | 0.00 | - | 1 | 7 | 268.96% |
| MLM240719C00450000 | 2024-02-20 12:52PM EDT | 450.00 | 99.89 | 167.00 | 175.60 | 0.00 | - | 1 | 1 | 257.31% |
| MLM240719C00460000 | 2024-06-17 11:29AM EDT | 460.00 | 113.10 | 79.00 | 88.10 | 0.00 | - | 3 | 13 | 66.50% |
| MLM240719C00470000 | 2024-01-18 11:07AM EDT | 470.00 | 56.05 | 84.80 | 91.90 | 0.00 | - | 2 | 2 | 89.78% |
| MLM240719C00480000 | 2024-04-15 11:13AM EDT | 480.00 | 133.23 | 130.90 | 140.00 | 0.00 | - | 2 | 30 | 210.22% |
| MLM240719C00490000 | 2024-06-21 9:50AM EDT | 490.00 | 49.92 | 49.40 | 58.90 | 0.00 | - | 1 | 12 | 50.46% |
| MLM240719C00500000 | 2024-06-24 10:08AM EDT | 500.00 | 52.42 | 40.50 | 49.70 | 0.00 | - | 1 | 1 | 46.20% |
| MLM240719C00530000 | 2024-06-26 11:05AM EDT | 530.00 | 14.00 | 18.20 | 19.60 | 0.00 | - | 1 | 4 | 25.05% |
| MLM240719C00540000 | 2024-06-28 12:50PM EDT | 540.00 | 13.00 | 11.80 | 13.00 | -1.50 | -10.34% | 1 | 6 | 23.33% |
| MLM240719C00550000 | 2024-06-28 3:17PM EDT | 550.00 | 6.33 | 7.00 | 8.30 | -2.03 | -24.28% | 5 | 36 | 22.89% |
| MLM240719C00560000 | 2024-06-28 3:05PM EDT | 560.00 | 3.79 | 2.80 | 5.40 | -0.65 | -14.64% | 4 | 35 | 23.60% |
| MLM240719C00570000 | 2024-06-28 10:58AM EDT | 570.00 | 3.14 | 0.10 | 5.00 | +1.39 | +79.43% | 1 | 33 | 28.38% |
| MLM240719C00580000 | 2024-06-28 11:26AM EDT | 580.00 | 1.76 | 0.00 | 2.40 | +0.51 | +40.80% | 1 | 28 | 25.88% |
| MLM240719C00590000 | 2024-06-24 3:28PM EDT | 590.00 | 1.00 | 0.00 | 4.80 | 0.00 | - | 1 | 91 | 37.86% |
| MLM240719C00600000 | 2024-06-21 9:30AM EDT | 600.00 | 0.90 | 0.00 | 1.50 | 0.00 | - | 1 | 77 | 30.27% |
| MLM240719C00610000 | 2024-06-21 3:28PM EDT | 610.00 | 0.50 | 0.00 | 4.80 | 0.00 | - | 5 | 38 | 46.74% |
| MLM240719C00620000 | 2024-06-24 10:35AM EDT | 620.00 | 0.25 | 0.00 | 4.60 | 0.00 | - | 2 | 72 | 50.20% |
| MLM240719C00630000 | 2024-05-24 12:07PM EDT | 630.00 | 3.20 | 0.00 | 4.40 | 0.00 | - | 4 | 4 | 53.44% |
| MLM240719C00640000 | 2024-06-27 10:21AM EDT | 640.00 | 0.20 | 0.00 | 1.50 | 0.00 | - | 4 | 14 | 43.88% |
| MLM240719C00660000 | 2024-06-03 2:12PM EDT | 660.00 | 1.00 | 0.00 | 3.00 | 0.00 | - | 5 | 17 | 50.04% |
| MLM240719C00680000 | 2024-05-02 11:12AM EDT | 680.00 | 3.00 | 0.00 | 4.50 | 0.00 | - | 20 | 58 | 60.71% |
| MLM240719C00700000 | 2024-06-26 9:35AM EDT | 700.00 | 0.10 | 0.00 | 2.50 | 0.00 | - | 3 | 2 | 59.35% |
| MLM240719C00720000 | 2024-06-18 2:28PM EDT | 720.00 | 0.05 | 0.00 | 1.50 | 0.00 | - | 6 | 11 | 59.25% |
| MLM240719C00740000 | 2024-04-22 11:05AM EDT | 740.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MLM240719P00310000 | 2024-02-21 10:30AM EDT | 310.00 | 0.40 | 0.00 | 4.30 | 0.00 | - | - | 1 | 133.67% |
| MLM240719P00350000 | 2024-05-30 12:01PM EDT | 350.00 | 0.05 | 0.00 | 0.60 | 0.00 | - | 2 | 2 | 79.15% |
| MLM240719P00390000 | 2023-12-26 11:05AM EDT | 390.00 | 5.60 | 2.20 | 5.00 | 0.00 | - | 20 | 12 | 95.79% |
| MLM240719P00420000 | 2024-01-04 1:00PM EDT | 420.00 | 9.20 | 2.00 | 9.90 | 0.00 | - | 1 | 2 | 89.78% |
| MLM240719P00440000 | 2024-02-20 12:52PM EDT | 440.00 | 9.28 | 0.00 | 4.80 | 0.00 | - | 1 | 10 | 60.47% |
| MLM240719P00470000 | 2024-04-22 9:30AM EDT | 470.00 | 2.40 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 12.50% |
| MLM240719P00480000 | 2024-06-27 10:58AM EDT | 480.00 | 0.61 | 0.00 | 2.45 | 0.00 | - | 2 | 4 | 40.18% |
| MLM240719P00490000 | 2024-06-27 10:58AM EDT | 490.00 | 0.76 | 0.00 | 2.90 | 0.00 | - | 3 | 8 | 36.84% |
| MLM240719P00500000 | 2024-06-26 10:27AM EDT | 500.00 | 2.39 | 0.45 | 5.40 | 0.00 | - | 5 | 10 | 39.37% |
| MLM240719P00510000 | 2024-06-28 2:44PM EDT | 510.00 | 2.39 | 0.50 | 6.50 | -1.57 | -39.65% | 3 | 414 | 36.06% |
| MLM240719P00520000 | 2024-06-28 1:03PM EDT | 520.00 | 3.50 | 2.10 | 7.30 | -0.90 | -20.45% | 3 | 20 | 31.26% |
| MLM240719P00530000 | 2024-06-25 3:30PM EDT | 530.00 | 8.10 | 3.80 | 6.50 | 0.00 | - | 3 | 38 | 22.32% |
| MLM240719P00540000 | 2024-06-25 12:54PM EDT | 540.00 | 14.12 | 8.20 | 10.00 | 0.00 | - | 2 | 62 | 21.02% |
| MLM240719P00550000 | 2024-06-24 3:40PM EDT | 550.00 | 15.30 | 13.60 | 15.20 | 0.00 | - | 5 | 56 | 20.29% |
| MLM240719P00560000 | 2024-06-28 9:40AM EDT | 560.00 | 18.05 | 17.50 | 24.80 | -11.95 | -39.83% | 5 | 49 | 26.26% |
| MLM240719P00570000 | 2024-06-27 1:04PM EDT | 570.00 | 33.55 | 26.00 | 33.00 | 0.00 | - | 400 | 257 | 27.89% |
| MLM240719P00580000 | 2024-06-18 12:53PM EDT | 580.00 | 24.87 | 34.00 | 43.00 | 0.00 | - | 3 | 15 | 33.05% |
| MLM240719P00590000 | 2024-06-24 9:30AM EDT | 590.00 | 47.27 | 43.20 | 53.00 | 0.00 | - | 14 | 4 | 37.87% |
| MLM240719P00600000 | 2024-05-16 12:32PM EDT | 600.00 | 27.15 | 31.80 | 39.70 | 0.00 | - | 10 | 17 | 0.00% |
| MLM240719P00620000 | 2024-06-20 2:32PM EDT | 620.00 | 72.40 | 73.20 | 83.00 | 0.00 | - | 1 | 0 | 50.88% |
| MLM240719P00640000 | 2024-06-06 2:45PM EDT | 640.00 | 91.10 | 93.60 | 103.00 | 0.00 | - | 5 | 0 | 58.69% |
© 2024 Yahoo. All rights reserved.