Martin Marietta Materials, Inc. (MLM)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
CallsforOctober 18, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MLM241018C00340000 | 2024-04-22 1:52PM EDT | 340.00 | 255.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MLM241018C00460000 | 2024-05-16 10:48AM EDT | 460.00 | 141.44 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| MLM241018C00500000 | 2024-05-16 2:08PM EDT | 500.00 | 100.20 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| MLM241018C00510000 | 2024-04-30 9:34AM EDT | 510.00 | 102.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MLM241018C00520000 | 2024-04-30 9:34AM EDT | 520.00 | 94.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MLM241018C00550000 | 2024-05-02 3:21PM EDT | 550.00 | 71.20 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| MLM241018C00570000 | 2024-04-19 3:29PM EDT | 570.00 | 51.03 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| MLM241018C00580000 | 2024-05-02 1:05PM EDT | 580.00 | 49.81 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 0.78% |
| MLM241018C00590000 | 2024-05-22 12:57PM EDT | 590.00 | 30.60 | 0.00 | 0.00 | 0.00 | - | 12 | 20 | 1.56% |
| MLM241018C00600000 | 2024-05-23 9:34AM EDT | 600.00 | 24.10 | 0.00 | 0.00 | 0.00 | - | 1 | 20 | 1.56% |
| MLM241018C00610000 | 2024-05-22 11:43AM EDT | 610.00 | 23.30 | 0.00 | 0.00 | 0.00 | - | 51 | 53 | 3.13% |
| MLM241018C00620000 | 2024-05-22 11:43AM EDT | 620.00 | 19.70 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 3.13% |
| MLM241018C00640000 | 2024-02-16 11:22AM EDT | 640.00 | 16.80 | 33.30 | 38.90 | 0.00 | - | 2 | 2 | 45.29% |
| MLM241018C00650000 | 2024-03-22 11:56AM EDT | 650.00 | 33.94 | 16.00 | 22.90 | 0.00 | - | 1 | 25 | 35.28% |
| MLM241018C00660000 | 2024-02-29 2:20PM EDT | 660.00 | 18.10 | 28.20 | 35.90 | 0.00 | - | - | 1 | 47.14% |
| MLM241018C00700000 | 2024-05-16 9:38AM EDT | 700.00 | 9.94 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 6.25% |
| MLM241018C00720000 | 2024-03-04 11:33AM EDT | 720.00 | 14.10 | 10.20 | 16.80 | 0.00 | - | 1 | 1 | 41.57% |
| MLM241018C00740000 | 2024-03-21 11:47AM EDT | 740.00 | 11.10 | 3.00 | 9.30 | 0.00 | - | - | 1 | 36.42% |
| MLM241018C00800000 | 2024-04-26 9:30AM EDT | 800.00 | 3.00 | 0.90 | 5.30 | 0.00 | - | 1 | 3 | 37.54% |
| MLM241018C00820000 | 2024-04-26 9:30AM EDT | 820.00 | 2.30 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 38.62% |
| MLM241018C00840000 | 2024-04-15 9:33AM EDT | 840.00 | 3.30 | 1.30 | 2.80 | 0.00 | - | 1 | 4 | 36.21% |
| MLM241018C00860000 | 2024-03-06 10:30AM EDT | 860.00 | 2.65 | 1.40 | 2.90 | 0.00 | - | 2 | 4 | 38.16% |
| MLM241018C00880000 | 2024-04-15 9:33AM EDT | 880.00 | 2.15 | 0.95 | 2.45 | 0.00 | - | 1 | 3 | 38.57% |
| MLM241018C00900000 | 2024-05-01 11:28AM EDT | 900.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 10 | 10 | 12.50% |
| MLM241018C00920000 | 2024-05-01 11:28AM EDT | 920.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | - | 8 | 12.50% |
PutsforOctober 18, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MLM241018P00400000 | 2024-03-04 10:33AM EDT | 400.00 | 2.50 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 41.34% |
| MLM241018P00420000 | 2024-05-20 9:38AM EDT | 420.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 12.50% |
| MLM241018P00430000 | 2024-05-20 9:38AM EDT | 430.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 6.25% |
| MLM241018P00440000 | 2024-05-20 9:38AM EDT | 440.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 6.25% |
| MLM241018P00450000 | 2024-05-20 9:38AM EDT | 450.00 | 1.85 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 6.25% |
| MLM241018P00460000 | 2024-05-20 9:38AM EDT | 460.00 | 2.40 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 6.25% |
| MLM241018P00470000 | 2024-05-21 12:30PM EDT | 470.00 | 4.10 | 0.00 | 0.00 | 0.00 | - | - | 2 | 6.25% |
| MLM241018P00490000 | 2024-05-20 9:38AM EDT | 490.00 | 5.10 | 0.00 | 0.00 | 0.00 | - | - | 1 | 6.25% |
| MLM241018P00500000 | 2024-05-21 3:41PM EDT | 500.00 | 7.50 | 0.00 | 0.00 | 0.00 | - | 4 | 15 | 3.13% |
| MLM241018P00530000 | 2024-05-14 9:37AM EDT | 530.00 | 8.67 | 0.00 | 0.00 | 0.00 | - | - | 2 | 3.13% |
| MLM241018P00540000 | 2024-05-17 3:31PM EDT | 540.00 | 14.98 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 1.56% |
| MLM241018P00550000 | 2024-05-14 9:37AM EDT | 550.00 | 12.32 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 1.56% |
| MLM241018P00560000 | 2024-05-22 11:15AM EDT | 560.00 | 23.00 | 0.00 | 0.00 | 0.00 | - | 25 | 55 | 0.78% |
| MLM241018P00570000 | 2024-05-22 11:15AM EDT | 570.00 | 27.10 | 0.00 | 0.00 | 0.00 | - | 10 | 12 | 0.03% |
| MLM241018P00580000 | 2024-05-28 12:30PM EDT | 580.00 | 31.90 | 0.00 | 0.00 | 0.00 | - | 21 | 26 | 0.00% |
| MLM241018P00590000 | 2024-05-28 2:45PM EDT | 590.00 | 39.30 | 0.00 | 0.00 | 0.00 | - | 9 | 10 | 0.00% |
| MLM241018P00600000 | 2024-05-28 2:21PM EDT | 600.00 | 43.70 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 0.00% |
| MLM241018P00610000 | 2024-05-16 11:33AM EDT | 610.00 | 42.50 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
© 2024 Yahoo. All rights reserved.