Martin Marietta Materials, Inc. (MLM)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
CallsforJuly 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MLM240719C00290000 | 2024-02-01 5:00PM EDT | 290.00 | 233.00 | 300.00 | 309.70 | 0.00 | - | - | 1 | 185.99% |
| MLM240719C00400000 | 2024-01-18 11:07AM EDT | 400.00 | 111.95 | 145.80 | 155.00 | 0.00 | - | 1 | 1 | 0.00% |
| MLM240719C00440000 | 2024-03-01 1:50PM EDT | 440.00 | 154.72 | 176.50 | 186.00 | 0.00 | - | 1 | 7 | 138.07% |
| MLM240719C00450000 | 2024-02-20 12:52PM EDT | 450.00 | 99.89 | 167.00 | 175.60 | 0.00 | - | 1 | 1 | 131.89% |
| MLM240719C00460000 | 2024-02-27 4:40PM EDT | 460.00 | 109.55 | 157.10 | 167.00 | 0.00 | - | 10 | 10 | 126.83% |
| MLM240719C00470000 | 2024-01-18 11:07AM EDT | 470.00 | 56.05 | 84.80 | 91.90 | 0.00 | - | 2 | 2 | 0.00% |
| MLM240719C00480000 | 2024-04-15 11:13AM EDT | 480.00 | 133.23 | 130.90 | 140.00 | 0.00 | - | 2 | 30 | 105.33% |
| MLM240719C00490000 | 2024-03-04 12:03PM EDT | 490.00 | 126.49 | 126.00 | 134.90 | 0.00 | - | 10 | 11 | 106.47% |
| MLM240719C00530000 | 2024-02-29 4:10PM EDT | 530.00 | 69.01 | 94.20 | 100.30 | 0.00 | - | 1 | 2 | 91.48% |
| MLM240719C00540000 | 2024-02-28 11:47AM EDT | 540.00 | 50.10 | 85.20 | 91.60 | 0.00 | - | 1 | 3 | 86.81% |
| MLM240719C00550000 | 2024-05-23 12:50PM EDT | 550.00 | 36.50 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 0.00% |
| MLM240719C00560000 | 2024-03-04 1:03PM EDT | 560.00 | 65.10 | 65.00 | 72.30 | 0.00 | - | 1 | 1 | 74.69% |
| MLM240719C00570000 | 2024-05-23 12:21PM EDT | 570.00 | 23.75 | 0.00 | 0.00 | 0.00 | - | 2 | 16 | 0.00% |
| MLM240719C00580000 | 2024-05-28 2:36PM EDT | 580.00 | 14.20 | 0.00 | 0.00 | 0.00 | - | 1 | 25 | 0.78% |
| MLM240719C00590000 | 2024-05-24 2:09PM EDT | 590.00 | 14.30 | 0.00 | 0.00 | 0.00 | - | 2 | 13 | 1.56% |
| MLM240719C00600000 | 2024-05-28 2:51PM EDT | 600.00 | 7.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| MLM240719C00610000 | 2024-05-28 2:51PM EDT | 610.00 | 5.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| MLM240719C00620000 | 2024-05-24 1:13PM EDT | 620.00 | 3.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| MLM240719C00630000 | 2024-05-24 12:07PM EDT | 630.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 4 | 4 | 6.25% |
| MLM240719C00640000 | 2024-05-21 3:03PM EDT | 640.00 | 2.30 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 6.25% |
| MLM240719C00660000 | 2024-05-20 3:51PM EDT | 660.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| MLM240719C00680000 | 2024-05-02 11:12AM EDT | 680.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 20 | 58 | 12.50% |
| MLM240719C00700000 | 2024-05-20 9:43AM EDT | 700.00 | 0.62 | 0.00 | 0.00 | 0.00 | - | 3 | 5 | 12.50% |
| MLM240719C00720000 | 2024-04-10 1:44PM EDT | 720.00 | 3.80 | 0.00 | 2.00 | 0.00 | - | 1 | 10 | 37.96% |
| MLM240719C00740000 | 2024-04-22 11:05AM EDT | 740.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
PutsforJuly 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MLM240719P00310000 | 2024-02-21 10:30AM EDT | 310.00 | 0.40 | 0.00 | 4.30 | 0.00 | - | - | 1 | 90.83% |
| MLM240719P00350000 | 2024-01-16 2:07PM EDT | 350.00 | 1.70 | 0.00 | 4.80 | 0.00 | - | - | 0 | 76.55% |
| MLM240719P00390000 | 2023-12-26 11:05AM EDT | 390.00 | 5.60 | 2.20 | 5.00 | 0.00 | - | 20 | 12 | 67.64% |
| MLM240719P00420000 | 2024-01-04 1:00PM EDT | 420.00 | 9.20 | 2.00 | 9.90 | 0.00 | - | 1 | 2 | 64.61% |
| MLM240719P00440000 | 2024-02-20 12:52PM EDT | 440.00 | 9.28 | 0.00 | 4.80 | 0.00 | - | 1 | 10 | 53.68% |
| MLM240719P00470000 | 2024-04-22 9:30AM EDT | 470.00 | 2.40 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 12.50% |
| MLM240719P00480000 | 2024-04-22 9:30AM EDT | 480.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 12.50% |
| MLM240719P00490000 | 2024-04-05 9:30AM EDT | 490.00 | 2.40 | 0.10 | 4.70 | 0.00 | - | 1 | 3 | 35.86% |
| MLM240719P00500000 | 2024-05-14 1:34PM EDT | 500.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| MLM240719P00510000 | 2024-05-14 1:34PM EDT | 510.00 | 1.28 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 6.25% |
| MLM240719P00520000 | 2024-03-08 3:51PM EDT | 520.00 | 7.20 | 0.75 | 6.20 | 0.00 | - | 3 | 3 | 28.26% |
| MLM240719P00530000 | 2024-05-22 1:28PM EDT | 530.00 | 4.80 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 3.13% |
| MLM240719P00540000 | 2024-05-22 1:26PM EDT | 540.00 | 6.50 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| MLM240719P00550000 | 2024-05-22 1:03PM EDT | 550.00 | 8.93 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| MLM240719P00560000 | 2024-05-24 10:49AM EDT | 560.00 | 11.35 | 0.00 | 0.00 | 0.00 | - | 1 | 47 | 1.56% |
| MLM240719P00570000 | 2024-05-28 2:46PM EDT | 570.00 | 17.20 | 0.00 | 0.00 | 0.00 | - | 402 | 0 | 0.05% |
| MLM240719P00580000 | 2024-05-24 10:49AM EDT | 580.00 | 19.71 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MLM240719P00590000 | 2024-05-24 1:46PM EDT | 590.00 | 23.90 | 0.00 | 0.00 | 0.00 | - | 14 | 88 | 0.00% |
| MLM240719P00600000 | 2024-05-16 12:32PM EDT | 600.00 | 27.15 | 0.00 | 0.00 | 0.00 | - | 10 | 22 | 0.00% |
| MLM240719P00620000 | 2024-05-28 10:23AM EDT | 620.00 | 48.53 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MLM240719P00640000 | 2024-04-05 2:44PM EDT | 640.00 | 38.70 | 50.10 | 56.20 | 0.00 | - | 2 | 9 | 0.00% |
© 2024 Yahoo. All rights reserved.