Matson, Inc. (MATX)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MATX240621C00070000 | 2023-11-21 2:13PM EDT | 70.00 | 29.30 | 40.00 | 44.10 | 0.00 | - | 1 | 7 | 150.51% |
| MATX240621C00075000 | 2024-04-29 9:50AM EDT | 75.00 | 28.37 | 28.90 | 33.50 | -6.58 | -18.83% | 1 | 10 | 63.09% |
| MATX240621C00080000 | 2024-04-29 9:30AM EDT | 80.00 | 30.23 | 23.90 | 28.50 | 0.00 | - | 8 | 1 | 53.37% |
| MATX240621C00085000 | 2024-01-30 12:05PM EDT | 85.00 | 28.30 | 25.70 | 28.40 | 0.00 | - | 1 | 2 | 102.69% |
| MATX240621C00090000 | 2023-12-13 2:26PM EDT | 90.00 | 12.30 | 25.80 | 27.40 | 0.00 | - | 2 | 4 | 122.27% |
| MATX240621C00095000 | 2024-02-28 2:59PM EDT | 95.00 | 18.95 | 19.00 | 20.30 | 0.00 | - | 15 | 86 | 91.83% |
| MATX240621C00100000 | 2024-03-04 4:50PM EDT | 100.00 | 13.50 | 13.90 | 15.50 | 0.00 | - | 1 | 3 | 76.27% |
| MATX240621C00105000 | 2024-05-01 10:51AM EDT | 105.00 | 6.10 | 5.10 | 6.20 | -2.00 | -24.69% | 1 | 50 | 37.62% |
| MATX240621C00110000 | 2024-05-01 12:05PM EDT | 110.00 | 3.90 | 2.85 | 3.90 | -1.30 | -25.00% | 2 | 17 | 36.30% |
| MATX240621C00115000 | 2024-05-01 10:46AM EDT | 115.00 | 1.95 | 1.45 | 2.35 | -1.35 | -40.91% | 1 | 47 | 35.79% |
| MATX240621C00120000 | 2024-04-30 3:10PM EDT | 120.00 | 2.25 | 0.80 | 1.65 | 0.00 | - | 1 | 50 | 38.26% |
| MATX240621C00125000 | 2024-04-26 1:06PM EDT | 125.00 | 1.82 | 0.30 | 1.10 | 0.00 | - | 1 | 191 | 39.66% |
| MATX240621C00130000 | 2024-04-23 3:44PM EDT | 130.00 | 0.72 | 0.10 | 0.70 | 0.00 | - | 2 | 22 | 40.45% |
| MATX240621C00135000 | 2024-02-28 1:28PM EDT | 135.00 | 1.60 | 0.70 | 1.95 | 0.00 | - | 1 | 10 | 53.93% |
| MATX240621C00140000 | 2024-03-01 11:15AM EDT | 140.00 | 2.13 | 0.30 | 4.00 | 0.00 | - | 1 | 1 | 68.34% |
| MATX240621C00150000 | 2024-04-24 12:12PM EDT | 150.00 | 0.37 | 0.00 | 0.80 | 0.00 | - | 3 | 2 | 53.13% |
| MATX240621C00160000 | 2024-03-18 9:56AM EDT | 160.00 | 0.50 | 0.00 | 0.75 | 0.00 | - | - | 1 | 59.91% |
| MATX240621C00165000 | 2024-02-20 10:30AM EDT | 165.00 | 0.95 | 0.00 | 4.80 | 0.00 | - | 1 | 2 | 95.24% |
| MATX240621C00170000 | 2024-02-12 10:47AM EDT | 170.00 | 1.95 | 0.00 | 4.80 | 0.00 | - | - | 1 | 99.44% |
| MATX240621C00175000 | 2024-02-21 12:56PM EDT | 175.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
PutsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MATX240621P00045000 | 2024-01-05 1:57PM EDT | 45.00 | 0.29 | 0.00 | 0.40 | 0.00 | - | 12 | 50 | 109.38% |
| MATX240621P00050000 | 2023-12-20 2:15PM EDT | 50.00 | 0.31 | 0.00 | 0.75 | 0.00 | - | - | 20 | 107.52% |
| MATX240621P00055000 | 2024-01-05 1:57PM EDT | 55.00 | 0.48 | 0.00 | 0.50 | 0.00 | - | 6 | 25 | 88.87% |
| MATX240621P00060000 | 2023-12-20 2:15PM EDT | 60.00 | 0.54 | 0.00 | 1.25 | 0.00 | - | 10 | 10 | 92.82% |
| MATX240621P00070000 | 2024-01-17 2:40PM EDT | 70.00 | 0.45 | 0.00 | 0.75 | 0.00 | - | - | 14 | 63.87% |
| MATX240621P00075000 | 2024-01-11 11:33AM EDT | 75.00 | 0.90 | 0.00 | 2.90 | 0.00 | - | 4 | 4 | 75.93% |
| MATX240621P00080000 | 2024-04-03 9:30AM EDT | 80.00 | 0.95 | 0.00 | 1.35 | 0.00 | - | 1 | 3 | 52.54% |
| MATX240621P00085000 | 2024-04-10 9:30AM EDT | 85.00 | 1.40 | 0.10 | 0.65 | 0.00 | - | 10 | 13 | 42.92% |
| MATX240621P00090000 | 2024-04-16 2:35PM EDT | 90.00 | 1.49 | 0.40 | 1.05 | 0.00 | - | 3 | 43 | 39.31% |
| MATX240621P00095000 | 2024-04-24 10:34AM EDT | 95.00 | 1.83 | 1.00 | 1.80 | 0.00 | - | 1 | 8 | 36.71% |
| MATX240621P00100000 | 2024-04-30 3:31PM EDT | 100.00 | 2.85 | 1.95 | 3.00 | 0.00 | - | 1 | 503 | 34.27% |
| MATX240621P00105000 | 2024-05-01 10:26AM EDT | 105.00 | 4.60 | 3.80 | 5.00 | 0.00 | - | 2 | 21 | 33.07% |
| MATX240621P00110000 | 2024-04-29 2:00PM EDT | 110.00 | 6.10 | 6.40 | 7.90 | 0.00 | - | 1 | 79 | 32.94% |
| MATX240621P00115000 | 2024-02-21 3:38PM EDT | 115.00 | 8.85 | 10.30 | 11.60 | 0.00 | - | 14 | 4 | 33.79% |
| MATX240621P00120000 | 2024-04-09 10:39AM EDT | 120.00 | 12.90 | 14.30 | 16.50 | 0.00 | - | 4 | 2 | 41.10% |
© 2024 Yahoo. All rights reserved.