Martin Marietta Materials, Inc. (MLM)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
CallsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MLM240621C00270000 | 2023-09-05 10:09AM EDT | 270.00 | 181.68 | 159.30 | 163.40 | 0.00 | - | 1 | 0 | 0.00% |
| MLM240621C00360000 | 2023-10-30 1:30PM EDT | 360.00 | 75.00 | 112.70 | 121.50 | 0.00 | - | - | 0 | 0.00% |
| MLM240621C00400000 | 2023-08-30 10:59AM EDT | 400.00 | 81.94 | 51.30 | 52.70 | 0.00 | - | - | 2 | 0.00% |
| MLM240621C00410000 | 2023-11-03 10:27AM EDT | 410.00 | 68.02 | 75.70 | 82.50 | 0.00 | - | 1 | 2 | 0.00% |
| MLM240621C00430000 | 2023-10-19 2:23PM EDT | 430.00 | 36.60 | 61.30 | 64.90 | 0.00 | - | 1 | 1 | 0.00% |
| MLM240621C00440000 | 2024-01-26 12:17PM EDT | 440.00 | 79.39 | 114.40 | 120.20 | 0.00 | - | 1 | 1 | 0.00% |
| MLM240621C00450000 | 2024-05-17 3:10PM EDT | 450.00 | 132.40 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.00% |
| MLM240621C00460000 | 2023-12-06 4:27PM EDT | 460.00 | 39.10 | 52.30 | 54.50 | 0.00 | - | 1 | 2 | 0.00% |
| MLM240621C00470000 | 2024-01-25 1:44PM EDT | 470.00 | 55.70 | 87.40 | 93.90 | 0.00 | - | 5 | 8 | 0.00% |
| MLM240621C00480000 | 2024-01-30 12:58PM EDT | 480.00 | 60.36 | 101.00 | 106.70 | 0.00 | - | 10 | 1 | 56.93% |
| MLM240621C00490000 | 2024-05-21 9:46AM EDT | 490.00 | 87.00 | 0.00 | 0.00 | 0.00 | - | 1 | 37 | 0.00% |
| MLM240621C00500000 | 2024-05-02 3:21PM EDT | 500.00 | 95.20 | 0.00 | 0.00 | 0.00 | - | 4 | 13 | 0.00% |
| MLM240621C00510000 | 2024-05-17 3:57PM EDT | 510.00 | 72.08 | 0.00 | 0.00 | 0.00 | - | 3 | 23 | 0.00% |
| MLM240621C00520000 | 2024-05-16 12:26PM EDT | 520.00 | 65.45 | 0.00 | 0.00 | 0.00 | - | 2 | 6 | 0.00% |
| MLM240621C00530000 | 2024-05-16 3:50PM EDT | 530.00 | 57.00 | 0.00 | 0.00 | 0.00 | - | 2 | 15 | 0.00% |
| MLM240621C00540000 | 2024-05-13 9:39AM EDT | 540.00 | 71.30 | 0.00 | 0.00 | 0.00 | - | 1 | 15 | 0.00% |
| MLM240621C00560000 | 2024-04-09 2:47PM EDT | 560.00 | 60.40 | 45.70 | 51.40 | 0.00 | - | 5 | 34 | 55.71% |
| MLM240621C00570000 | 2024-05-21 10:30AM EDT | 570.00 | 14.90 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| MLM240621C00580000 | 2024-05-21 10:24AM EDT | 580.00 | 10.50 | 0.00 | 0.00 | 0.00 | - | 15 | 49 | 0.00% |
| MLM240621C00590000 | 2024-05-21 12:42PM EDT | 590.00 | 8.20 | 0.00 | 0.00 | 0.00 | - | 5 | 61 | 1.56% |
| MLM240621C00600000 | 2024-05-21 3:20PM EDT | 600.00 | 5.90 | 0.00 | 0.00 | 0.00 | - | 6 | 53 | 3.13% |
| MLM240621C00610000 | 2024-05-21 2:04PM EDT | 610.00 | 2.32 | 0.00 | 0.00 | 0.00 | - | 3 | 41 | 3.13% |
| MLM240621C00620000 | 2024-05-21 3:51PM EDT | 620.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 12 | 83 | 6.25% |
| MLM240621C00630000 | 2024-05-21 10:18AM EDT | 630.00 | 2.32 | 0.00 | 0.00 | 0.00 | - | 1 | 34 | 6.25% |
| MLM240621C00640000 | 2024-05-16 3:21PM EDT | 640.00 | 1.45 | 0.00 | 0.00 | 0.00 | - | 4 | 15 | 6.25% |
| MLM240621C00650000 | 2024-05-20 3:20PM EDT | 650.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 6.25% |
| MLM240621C00660000 | 2024-05-10 3:58PM EDT | 660.00 | 3.48 | 0.00 | 0.00 | 0.00 | - | 1 | 56 | 6.25% |
| MLM240621C00680000 | 2024-05-16 12:26PM EDT | 680.00 | 2.21 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 12.50% |
| MLM240621C00700000 | 2024-04-10 11:40AM EDT | 700.00 | 3.60 | 0.00 | 4.80 | 0.00 | - | - | 6 | 51.04% |
| MLM240621C00720000 | 2024-05-16 1:56PM EDT | 720.00 | 4.30 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 12.50% |
PutsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MLM240621P00210000 | 2023-10-12 12:43PM EDT | 210.00 | 1.62 | 0.00 | 4.80 | 0.00 | - | 2 | 2 | 189.58% |
| MLM240621P00220000 | 2024-01-02 12:14PM EDT | 220.00 | 0.05 | 0.00 | 4.30 | 0.00 | - | 1 | 12 | 178.13% |
| MLM240621P00230000 | 2023-08-31 3:15PM EDT | 230.00 | 0.80 | 0.00 | 4.80 | 0.00 | - | - | 1 | 173.95% |
| MLM240621P00270000 | 2023-10-20 11:14AM EDT | 270.00 | 3.90 | 0.00 | 4.80 | 0.00 | - | 2 | 2 | 146.55% |
| MLM240621P00290000 | 2023-09-05 10:09AM EDT | 290.00 | 2.73 | 4.30 | 6.70 | 0.00 | - | 1 | 0 | 159.27% |
| MLM240621P00300000 | 2023-11-03 12:38PM EDT | 300.00 | 3.00 | 0.00 | 4.80 | 0.00 | - | 1 | 10 | 128.54% |
| MLM240621P00310000 | 2023-11-06 12:56PM EDT | 310.00 | 4.11 | 0.10 | 5.90 | 0.00 | - | 1 | 5 | 128.32% |
| MLM240621P00320000 | 2024-01-03 12:05PM EDT | 320.00 | 1.50 | 0.00 | 4.70 | 0.00 | - | 1 | 1 | 117.02% |
| MLM240621P00340000 | 2023-10-17 11:04AM EDT | 340.00 | 7.90 | 3.10 | 5.40 | 0.00 | - | 1 | 0 | 120.50% |
| MLM240621P00350000 | 2023-12-13 2:14PM EDT | 350.00 | 2.90 | 0.00 | 4.80 | 0.00 | - | 1 | 5 | 102.06% |
| MLM240621P00360000 | 2023-11-01 11:35AM EDT | 360.00 | 12.00 | 1.10 | 8.20 | 0.00 | - | - | 0 | 111.95% |
| MLM240621P00370000 | 2023-12-21 2:12PM EDT | 370.00 | 3.60 | 0.10 | 6.40 | 0.00 | - | 1 | 19 | 98.40% |
| MLM240621P00390000 | 2024-01-26 12:17PM EDT | 390.00 | 2.67 | 0.00 | 4.80 | 0.00 | - | 1 | 4 | 83.26% |
| MLM240621P00400000 | 2024-03-07 1:21PM EDT | 400.00 | 0.50 | 0.00 | 1.50 | 0.00 | - | 1 | 14 | 63.97% |
| MLM240621P00410000 | 2023-11-06 2:36PM EDT | 410.00 | 19.70 | 10.30 | 16.30 | 0.00 | - | - | 7 | 117.52% |
| MLM240621P00420000 | 2024-05-01 3:30PM EDT | 420.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 25.00% |
| MLM240621P00430000 | 2024-05-08 1:57PM EDT | 430.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 2 | 11 | 25.00% |
| MLM240621P00440000 | 2023-07-26 11:36AM EDT | 440.00 | 29.60 | 35.70 | 38.70 | 0.00 | - | - | 5 | 155.44% |
| MLM240621P00450000 | 2024-05-08 9:30AM EDT | 450.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 33 | 12.50% |
| MLM240621P00460000 | 2023-07-31 3:55PM EDT | 460.00 | 40.80 | 37.30 | 44.40 | 0.00 | - | 14 | 51 | 148.19% |
| MLM240621P00470000 | 2024-02-13 12:32PM EDT | 470.00 | 9.50 | 0.00 | 2.55 | 0.00 | - | - | 1 | 50.49% |
| MLM240621P00480000 | 2024-05-21 1:06PM EDT | 480.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 1 | 60 | 12.50% |
| MLM240621P00490000 | 2024-03-25 9:30AM EDT | 490.00 | 1.75 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 12.50% |
| MLM240621P00500000 | 2024-04-10 9:30AM EDT | 500.00 | 2.90 | 0.00 | 0.00 | 0.00 | - | 2 | 7 | 12.50% |
| MLM240621P00510000 | 2024-05-20 12:07PM EDT | 510.00 | 1.79 | 0.00 | 0.00 | 0.00 | - | 2 | 49 | 12.50% |
| MLM240621P00520000 | 2024-05-20 12:07PM EDT | 520.00 | 2.06 | 0.00 | 0.00 | 0.00 | - | 2 | 16 | 6.25% |
| MLM240621P00530000 | 2024-05-20 12:49PM EDT | 530.00 | 1.57 | 0.00 | 0.00 | 0.00 | - | 3 | 38 | 6.25% |
| MLM240621P00540000 | 2024-05-20 11:00AM EDT | 540.00 | 2.45 | 0.00 | 0.00 | 0.00 | - | 1 | 19 | 6.25% |
| MLM240621P00550000 | 2024-05-21 10:26AM EDT | 550.00 | 5.10 | 0.00 | 0.00 | 0.00 | - | 3 | 134 | 3.13% |
| MLM240621P00560000 | 2024-05-21 9:53AM EDT | 560.00 | 8.00 | 0.00 | 0.00 | 0.00 | - | 1 | 37 | 3.13% |
| MLM240621P00570000 | 2024-05-21 10:00AM EDT | 570.00 | 12.20 | 0.00 | 0.00 | 0.00 | - | 10 | 31 | 1.56% |
| MLM240621P00580000 | 2024-05-21 11:08AM EDT | 580.00 | 16.80 | 0.00 | 0.00 | 0.00 | - | 2 | 52 | 0.20% |
| MLM240621P00590000 | 2024-05-16 11:51AM EDT | 590.00 | 16.90 | 0.00 | 0.00 | 0.00 | - | 5 | 36 | 0.00% |
| MLM240621P00600000 | 2024-05-17 12:19PM EDT | 600.00 | 22.35 | 0.00 | 0.00 | 0.00 | - | 5 | 22 | 0.00% |
| MLM240621P00610000 | 2024-05-16 12:09PM EDT | 610.00 | 30.86 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 0.00% |
| MLM240621P00620000 | 2024-05-15 12:38PM EDT | 620.00 | 18.50 | 0.00 | 0.00 | 0.00 | - | 2 | 66 | 0.00% |
| MLM240621P00640000 | 2024-05-13 9:30AM EDT | 640.00 | 31.81 | 0.00 | 0.00 | 0.00 | - | 1 | 21 | 0.00% |
| MLM240621P00680000 | 2024-05-20 1:12PM EDT | 680.00 | 99.39 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| MLM240621P00690000 | 2024-05-20 1:12PM EDT | 690.00 | 109.42 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MLM240621P00700000 | 2024-03-08 12:48PM EDT | 700.00 | 96.00 | 77.80 | 84.40 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.