Matson, Inc. (MATX)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforSeptember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MATX240920C00060000 | 2024-02-06 4:11PM EDT | 60.00 | 54.80 | 46.60 | 51.50 | 0.00 | - | - | 1 | 89.77% |
| MATX240920C00075000 | 2024-02-01 4:40PM EDT | 75.00 | 38.80 | 36.20 | 40.50 | 0.00 | - | - | 4 | 88.43% |
| MATX240920C00080000 | 2024-05-01 9:30AM EDT | 80.00 | 25.37 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MATX240920C00085000 | 2024-04-23 1:03PM EDT | 85.00 | 26.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MATX240920C00090000 | 2024-03-05 4:50PM EDT | 90.00 | 22.02 | 24.20 | 25.80 | 0.00 | - | - | 2 | 66.76% |
| MATX240920C00095000 | 2024-05-01 10:59AM EDT | 95.00 | 17.65 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| MATX240920C00100000 | 2024-04-04 1:39PM EDT | 100.00 | 18.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MATX240920C00105000 | 2024-01-30 10:30AM EDT | 105.00 | 17.03 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| MATX240920C00110000 | 2024-03-14 10:58AM EDT | 110.00 | 9.00 | 10.20 | 12.40 | 0.00 | - | 1 | 1 | 50.34% |
| MATX240920C00115000 | 2024-04-22 2:35PM EDT | 115.00 | 7.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| MATX240920C00120000 | 2024-04-08 12:47PM EDT | 120.00 | 8.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| MATX240920C00125000 | 2024-03-12 3:26PM EDT | 125.00 | 5.40 | 5.80 | 6.30 | 0.00 | - | - | 2 | 48.91% |
| MATX240920C00135000 | 2024-03-06 3:14PM EDT | 135.00 | 3.90 | 2.70 | 3.80 | 0.00 | - | 5 | 2 | 46.61% |
| MATX240920C00145000 | 2024-04-01 9:30AM EDT | 145.00 | 1.95 | 0.00 | 0.00 | 0.00 | - | - | 1 | 12.50% |
| MATX240920C00150000 | 2024-04-24 12:12PM EDT | 150.00 | 0.94 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| MATX240920C00155000 | 2024-02-02 3:10PM EDT | 155.00 | 2.20 | 0.80 | 4.50 | 0.00 | - | 2 | 3 | 53.76% |
| MATX240920C00175000 | 2024-01-31 10:30AM EDT | 175.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | - | 2 | 12.50% |
PutsforSeptember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MATX240920P00060000 | 2024-03-08 10:30AM EDT | 60.00 | 1.00 | 0.00 | 4.80 | 0.00 | - | 10 | 10 | 78.91% |
| MATX240920P00065000 | 2024-02-20 11:56AM EDT | 65.00 | 0.70 | 0.00 | 4.80 | 0.00 | - | - | 2 | 70.01% |
| MATX240920P00070000 | 2024-04-18 3:49PM EDT | 70.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| MATX240920P00075000 | 2024-04-15 1:28PM EDT | 75.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| MATX240920P00080000 | 2024-02-15 10:30AM EDT | 80.00 | 1.10 | 2.10 | 2.70 | 0.00 | - | 1 | 2 | 48.50% |
| MATX240920P00085000 | 2024-05-01 2:52PM EDT | 85.00 | 1.65 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| MATX240920P00090000 | 2024-04-02 2:18PM EDT | 90.00 | 3.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| MATX240920P00095000 | 2024-05-01 11:15AM EDT | 95.00 | 3.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| MATX240920P00100000 | 2024-03-28 2:53PM EDT | 100.00 | 4.40 | 5.00 | 5.60 | 0.00 | - | 1 | 12 | 31.53% |
| MATX240920P00105000 | 2024-04-12 3:01PM EDT | 105.00 | 7.26 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.20% |
| MATX240920P00110000 | 2024-04-08 1:03PM EDT | 110.00 | 8.30 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| MATX240920P00115000 | 2024-04-12 3:01PM EDT | 115.00 | 12.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MATX240920P00120000 | 2024-01-24 10:45AM EDT | 120.00 | 12.00 | 11.60 | 12.50 | 0.00 | - | - | 1 | 0.00% |
| MATX240920P00140000 | 2024-05-01 9:38AM EDT | 140.00 | 35.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.