Martin Marietta Materials, Inc. (MLM)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
CallsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MLM250117C00470000 | 2024-05-16 10:48AM EDT | 470.00 | 140.94 | 114.00 | 121.30 | 0.00 | - | - | 1 | 43.78% |
| MLM250117C00490000 | 2024-05-30 10:07AM EDT | 490.00 | 101.00 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| MLM250117C00540000 | 2024-05-16 3:42PM EDT | 540.00 | 81.90 | 61.00 | 67.80 | 0.00 | - | - | 1 | 34.83% |
| MLM250117C00550000 | 2024-06-10 12:38PM EDT | 550.00 | 50.00 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| MLM250117C00570000 | 2024-05-22 2:41PM EDT | 570.00 | 51.10 | 0.00 | 0.00 | 0.00 | - | - | 16 | 0.78% |
| MLM250117C00580000 | 2024-06-17 3:57PM EDT | 580.00 | 47.00 | 0.00 | 0.00 | 0.00 | - | 3 | 12 | 0.78% |
| MLM250117C00590000 | 2024-05-21 10:16AM EDT | 590.00 | 44.37 | 0.00 | 0.00 | 0.00 | - | - | 1 | 1.56% |
| MLM250117C00610000 | 2024-06-03 12:06PM EDT | 610.00 | 27.50 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 3.13% |
| MLM250117C00620000 | 2024-06-17 12:18PM EDT | 620.00 | 27.25 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 3.13% |
| MLM250117C00630000 | 2024-05-20 11:27AM EDT | 630.00 | 32.60 | 16.70 | 23.40 | 0.00 | - | - | 1 | 28.53% |
| MLM250117C00640000 | 2024-05-20 2:17PM EDT | 640.00 | 28.70 | 15.00 | 21.10 | 0.00 | - | - | 4 | 28.61% |
| MLM250117C00650000 | 2024-05-20 12:47PM EDT | 650.00 | 24.90 | 13.20 | 18.30 | 0.00 | - | - | 1 | 28.20% |
| MLM250117C00710000 | 2024-06-13 10:14AM EDT | 710.00 | 6.10 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 6.25% |
| MLM250117C00720000 | 2024-05-16 2:38PM EDT | 720.00 | 11.00 | 1.60 | 9.40 | 0.00 | - | - | 1 | 29.69% |
| MLM250117C00750000 | 2024-06-04 11:31AM EDT | 750.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 6.25% |
| MLM250117C00860000 | 2024-06-03 9:30AM EDT | 860.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 12.50% |
PutsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MLM250117P00380000 | 2024-06-05 9:30AM EDT | 380.00 | 1.90 | 0.00 | 0.00 | 0.00 | - | - | 1 | 12.50% |
| MLM250117P00400000 | 2024-06-05 9:30AM EDT | 400.00 | 2.70 | 0.00 | 0.00 | 0.00 | - | - | 1 | 6.25% |
| MLM250117P00420000 | 2024-05-22 9:46AM EDT | 420.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | - | 1 | 6.25% |
| MLM250117P00440000 | 2024-05-31 10:26AM EDT | 440.00 | 5.37 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 6.25% |
| MLM250117P00460000 | 2024-06-13 2:56PM EDT | 460.00 | 6.50 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 6.25% |
| MLM250117P00470000 | 2024-05-16 10:48AM EDT | 470.00 | 5.66 | 3.90 | 12.00 | 0.00 | - | - | 1 | 27.21% |
| MLM250117P00520000 | 2024-06-03 1:05PM EDT | 520.00 | 22.00 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 1.56% |
| MLM250117P00570000 | 2024-05-22 2:42PM EDT | 570.00 | 35.60 | 0.00 | 0.00 | 0.00 | - | - | 4 | 0.00% |
| MLM250117P00580000 | 2024-05-22 2:08PM EDT | 580.00 | 39.50 | 0.00 | 0.00 | 0.00 | - | 26 | 28 | 0.00% |
| MLM250117P00590000 | 2024-05-21 3:58PM EDT | 590.00 | 41.41 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.