Mettler-Toledo International Inc. (MTD)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MTD240517C01160000 | 2024-05-06 9:30AM EDT | 1,160.00 | 90.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MTD240517C01200000 | 2024-04-17 2:33PM EDT | 1,200.00 | 49.58 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| MTD240517C01210000 | 2024-04-17 10:26AM EDT | 1,210.00 | 42.65 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| MTD240517C01230000 | 2024-05-01 2:39PM EDT | 1,230.00 | 45.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MTD240517C01240000 | 2024-05-08 10:03AM EDT | 1,240.00 | 36.00 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| MTD240517C01250000 | 2024-05-08 10:16AM EDT | 1,250.00 | 36.90 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| MTD240517C01260000 | 2024-04-29 12:32PM EDT | 1,260.00 | 38.00 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| MTD240517C01280000 | 2024-05-09 11:26AM EDT | 1,280.00 | 35.00 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| MTD240517C01290000 | 2024-05-09 12:52PM EDT | 1,290.00 | 32.38 | 0.00 | 0.00 | 0.00 | - | 6 | 5 | 0.00% |
| MTD240517C01300000 | 2024-05-09 3:19PM EDT | 1,300.00 | 33.95 | 0.00 | 0.00 | 0.00 | - | 9 | 143 | 1.56% |
| MTD240517C01310000 | 2024-04-18 12:49PM EDT | 1,310.00 | 14.10 | 0.00 | 0.00 | 0.00 | - | 50 | 50 | 3.13% |
| MTD240517C01320000 | 2024-05-09 10:48AM EDT | 1,320.00 | 18.64 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 3.13% |
| MTD240517C01330000 | 2024-05-09 3:57PM EDT | 1,330.00 | 20.00 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 3.13% |
| MTD240517C01340000 | 2024-05-09 3:59PM EDT | 1,340.00 | 15.99 | 0.00 | 0.00 | 0.00 | - | 7 | 30 | 6.25% |
| MTD240517C01350000 | 2024-05-09 12:07PM EDT | 1,350.00 | 17.00 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 6.25% |
| MTD240517C01360000 | 2024-05-09 3:45PM EDT | 1,360.00 | 11.00 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 6.25% |
| MTD240517C01370000 | 2024-05-09 3:19PM EDT | 1,370.00 | 14.00 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 6.25% |
| MTD240517C01380000 | 2024-05-09 3:59PM EDT | 1,380.00 | 8.01 | 0.00 | 0.00 | 0.00 | - | 7 | 5 | 12.50% |
| MTD240517C01390000 | 2024-05-09 2:36PM EDT | 1,390.00 | 7.03 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 12.50% |
| MTD240517C01400000 | 2024-05-06 11:39AM EDT | 1,400.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 12.50% |
| MTD240517C01420000 | 2024-05-09 3:59PM EDT | 1,420.00 | 5.03 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 12.50% |
| MTD240517C01430000 | 2024-04-09 10:17AM EDT | 1,430.00 | 17.90 | 0.05 | 5.00 | 0.00 | - | 1 | 2 | 53.70% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MTD240517P01150000 | 2024-05-09 3:49PM EDT | 1,150.00 | 3.05 | 0.00 | 0.00 | 0.00 | - | 6 | 6 | 12.50% |
| MTD240517P01160000 | 2024-05-09 3:59PM EDT | 1,160.00 | 4.65 | 0.00 | 0.00 | 0.00 | - | 4 | 5 | 12.50% |
| MTD240517P01170000 | 2024-05-09 12:07PM EDT | 1,170.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 12.50% |
| MTD240517P01180000 | 2024-05-09 10:24AM EDT | 1,180.00 | 4.80 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 12.50% |
| MTD240517P01190000 | 2024-04-29 10:44AM EDT | 1,190.00 | 11.81 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 12.50% |
| MTD240517P01200000 | 2024-05-09 3:59PM EDT | 1,200.00 | 5.48 | 0.00 | 0.00 | 0.00 | - | 11 | 152 | 12.50% |
| MTD240517P01210000 | 2024-05-09 3:44PM EDT | 1,210.00 | 8.65 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 6.25% |
| MTD240517P01220000 | 2024-05-09 3:52PM EDT | 1,220.00 | 9.80 | 0.00 | 0.00 | 0.00 | - | 3 | 2 | 6.25% |
| MTD240517P01230000 | 2024-05-09 11:23AM EDT | 1,230.00 | 12.64 | 0.00 | 0.00 | 0.00 | - | 4 | 3 | 6.25% |
| MTD240517P01240000 | 2024-05-09 3:59PM EDT | 1,240.00 | 12.31 | 0.00 | 0.00 | 0.00 | - | 6 | 7 | 6.25% |
| MTD240517P01250000 | 2024-05-09 3:56PM EDT | 1,250.00 | 18.10 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 6.25% |
| MTD240517P01260000 | 2024-05-09 10:09AM EDT | 1,260.00 | 27.20 | 0.00 | 0.00 | 0.00 | - | 6 | 6 | 3.13% |
| MTD240517P01270000 | 2024-05-09 10:14AM EDT | 1,270.00 | 32.14 | 0.00 | 0.00 | 0.00 | - | 7 | 9 | 3.13% |
| MTD240517P01280000 | 2024-05-09 3:44PM EDT | 1,280.00 | 30.94 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 1.56% |
| MTD240517P01290000 | 2024-05-09 3:54PM EDT | 1,290.00 | 30.00 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.10% |
| MTD240517P01330000 | 2024-05-06 9:30AM EDT | 1,330.00 | 95.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.