Matson, Inc. (MATX)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 09:51AM EDT. Market open.
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MATX240517C00080000 | 2024-05-01 9:35AM EDT | 80.00 | 26.00 | 0.00 | 0.00 | 0.00 | - | 7 | 5 | 0.00% |
| MATX240517C00095000 | 2024-04-17 12:10PM EDT | 95.00 | 13.20 | 10.70 | 14.40 | 0.00 | - | - | 5 | 68.99% |
| MATX240517C00105000 | 2024-04-29 9:57AM EDT | 105.00 | 6.55 | 2.30 | 5.80 | 0.00 | - | 1 | 3 | 47.31% |
| MATX240517C00110000 | 2024-05-01 1:41PM EDT | 110.00 | 2.20 | 0.00 | 2.70 | 0.00 | - | 65 | 52 | 40.26% |
| MATX240517C00115000 | 2024-04-25 1:11PM EDT | 115.00 | 2.90 | 0.05 | 4.30 | 0.00 | - | 9 | 205 | 53.13% |
| MATX240517C00120000 | 2024-05-01 9:35AM EDT | 120.00 | 0.45 | 0.00 | 0.75 | 0.00 | - | 41 | 36 | 46.14% |
| MATX240517C00125000 | 2024-04-23 1:56PM EDT | 125.00 | 0.45 | 0.00 | 0.75 | 0.00 | - | 1 | 15 | 57.57% |
| MATX240517C00145000 | 2024-03-28 11:44AM EDT | 145.00 | 0.60 | 0.00 | 1.75 | 0.00 | - | 1 | 1 | 98.54% |
| MATX240517C00155000 | 2024-04-30 10:45AM EDT | 155.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 11 | 50.00% |
| MATX240517C00160000 | 2024-04-26 3:40PM EDT | 160.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 159 | 1,070 | 71.09% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MATX240517P00080000 | 2024-03-18 9:30AM EDT | 80.00 | 1.03 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
| MATX240517P00085000 | 2024-04-19 12:42PM EDT | 85.00 | 0.40 | 0.00 | 0.75 | 0.00 | - | 4 | 5 | 73.05% |
| MATX240517P00090000 | 2024-04-22 9:30AM EDT | 90.00 | 0.60 | 0.00 | 0.55 | 0.00 | - | 4 | 23 | 54.79% |
| MATX240517P00095000 | 2024-04-24 10:23AM EDT | 95.00 | 0.96 | 0.00 | 1.20 | 0.00 | - | 5 | 17 | 50.59% |
| MATX240517P00100000 | 2024-05-01 11:38AM EDT | 100.00 | 1.20 | 0.05 | 3.10 | 0.00 | - | 23 | 84 | 51.29% |
| MATX240517P00105000 | 2024-04-30 11:15AM EDT | 105.00 | 3.10 | 0.70 | 4.60 | 0.00 | - | 1 | 11 | 66.75% |
| MATX240517P00110000 | 2024-04-17 10:41AM EDT | 110.00 | 7.10 | 2.50 | 7.00 | 0.00 | - | 5 | 50 | 64.67% |
| MATX240517P00115000 | 2024-04-08 2:52PM EDT | 115.00 | 6.60 | 6.70 | 11.00 | 0.00 | - | - | 4 | 73.80% |
© 2024 Yahoo. All rights reserved.