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 | 2024-04-29 1:20PM EDT | 80.00 | 26.00 | 23.40 | 28.00 | -3.87 | -12.96% | 7 | 7 | 72.36% |
| MATX240517C00095000 | 2024-04-17 12:10PM EDT | 95.00 | 13.20 | 9.10 | 13.00 | 0.00 | - | - | 5 | 74.88% |
| MATX240517C00105000 | 2024-04-29 9:57AM EDT | 105.00 | 6.55 | 2.75 | 5.50 | 0.00 | - | 1 | 3 | 58.06% |
| MATX240517C00110000 | 2024-05-01 1:41PM EDT | 110.00 | 2.20 | 0.05 | 2.45 | -2.20 | -50.00% | 65 | 61 | 46.83% |
| MATX240517C00115000 | 2024-04-25 1:11PM EDT | 115.00 | 2.90 | 0.15 | 0.80 | 0.00 | - | 9 | 205 | 40.19% |
| MATX240517C00120000 | 2024-05-01 9:34AM EDT | 120.00 | 0.45 | 0.00 | 4.80 | -0.55 | -55.00% | 41 | 42 | 77.86% |
| MATX240517C00125000 | 2024-04-23 1:56PM EDT | 125.00 | 0.45 | 0.00 | 1.05 | 0.00 | - | 1 | 15 | 56.59% |
| MATX240517C00145000 | 2024-03-28 11:44AM EDT | 145.00 | 0.60 | 0.00 | 1.75 | 0.00 | - | 1 | 1 | 101.37% |
| MATX240517C00155000 | 2024-04-30 10:45AM EDT | 155.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 5 | 11 | 67.97% |
| MATX240517C00160000 | 2024-04-26 3:40PM EDT | 160.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 159 | 1,070 | 72.66% |
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 | 113.53% |
| MATX240517P00090000 | 2024-04-22 9:30AM EDT | 90.00 | 0.60 | 0.00 | 0.85 | 0.00 | - | 4 | 23 | 53.17% |
| MATX240517P00095000 | 2024-04-24 10:23AM EDT | 95.00 | 0.96 | 0.00 | 1.60 | 0.00 | - | 5 | 17 | 61.06% |
| MATX240517P00100000 | 2024-05-01 11:38AM EDT | 100.00 | 1.20 | 0.80 | 1.45 | -0.20 | -14.29% | 23 | 84 | 39.99% |
| MATX240517P00105000 | 2024-04-30 11:15AM EDT | 105.00 | 3.10 | 2.15 | 3.70 | 0.00 | - | 1 | 11 | 43.46% |
| MATX240517P00110000 | 2024-04-17 10:41AM EDT | 110.00 | 7.10 | 3.20 | 7.70 | 0.00 | - | 5 | 50 | 55.30% |
| MATX240517P00115000 | 2024-04-08 2:52PM EDT | 115.00 | 6.60 | 7.80 | 11.40 | 0.00 | - | - | 4 | 56.40% |
© 2024 Yahoo. All rights reserved.