Matson, Inc. (MATX)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
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 | 26.80 | 31.50 | 0.00 | - | 7 | 5 | 65.23% |
| MATX240517C00095000 | 2024-04-17 12:10PM EDT | 95.00 | 13.20 | 11.80 | 16.50 | 0.00 | - | - | 5 | 89.94% |
| MATX240517C00105000 | 2024-05-02 10:44AM EDT | 105.00 | 4.84 | 4.10 | 7.50 | -1.71 | -26.11% | 1 | 3 | 59.96% |
| MATX240517C00110000 | 2024-05-01 1:41PM EDT | 110.00 | 2.20 | 1.80 | 2.40 | 0.00 | - | 65 | 52 | 31.86% |
| MATX240517C00115000 | 2024-04-25 1:11PM EDT | 115.00 | 0.65 | 0.50 | 1.80 | -2.25 | -77.59% | 10 | 205 | 45.12% |
| MATX240517C00120000 | 2024-05-01 9:35AM EDT | 120.00 | 0.45 | 0.05 | 0.65 | 0.00 | - | 41 | 36 | 42.09% |
| MATX240517C00125000 | 2024-04-23 1:56PM EDT | 125.00 | 0.45 | 0.00 | 4.80 | 0.00 | - | 1 | 15 | 84.11% |
| MATX240517C00145000 | 2024-03-28 11:44AM EDT | 145.00 | 0.60 | 0.00 | 1.75 | 0.00 | - | 1 | 1 | 98.63% |
| MATX240517C00155000 | 2024-04-30 10:45AM EDT | 155.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | 5 | 11 | 149.71% |
| MATX240517C00160000 | 2024-04-26 3:40PM EDT | 160.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 159 | 1,070 | 71.88% |
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 | 4.80 | 0.00 | - | 4 | 5 | 131.59% |
| MATX240517P00090000 | 2024-04-22 9:30AM EDT | 90.00 | 0.60 | 0.00 | 4.80 | 0.00 | - | 4 | 23 | 110.67% |
| MATX240517P00095000 | 2024-04-24 10:23AM EDT | 95.00 | 0.96 | 0.00 | 4.80 | 0.00 | - | 5 | 17 | 90.11% |
| MATX240517P00100000 | 2024-05-02 12:02PM EDT | 100.00 | 0.40 | 0.20 | 0.80 | -0.80 | -66.67% | 10 | 84 | 43.80% |
| MATX240517P00105000 | 2024-04-30 11:15AM EDT | 105.00 | 3.10 | 0.90 | 1.85 | 0.00 | - | 1 | 11 | 40.80% |
| MATX240517P00110000 | 2024-04-17 10:41AM EDT | 110.00 | 7.10 | 2.65 | 3.40 | 0.00 | - | 5 | 50 | 33.12% |
| MATX240517P00115000 | 2024-04-08 2:52PM EDT | 115.00 | 6.60 | 4.40 | 9.00 | 0.00 | - | - | 4 | 61.47% |
© 2024 Yahoo. All rights reserved.