Mettler-Toledo International Inc. (MTD)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MTD240621C01130000 | 2024-06-06 9:50AM EDT | 1,130.00 | 327.90 | 318.00 | 336.00 | 0.00 | - | - | 1 | 107.01% |
| MTD240621C01190000 | 2024-05-10 9:37AM EDT | 1,190.00 | 250.00 | 242.10 | 262.00 | 0.00 | - | - | 0 | 0.00% |
| MTD240621C01250000 | 2024-05-10 9:37AM EDT | 1,250.00 | 192.00 | 186.40 | 201.00 | 0.00 | - | 1 | 1 | 0.00% |
| MTD240621C01260000 | 2024-05-10 9:37AM EDT | 1,260.00 | 185.10 | 176.70 | 191.00 | 0.00 | - | 1 | 1 | 0.00% |
| MTD240621C01270000 | 2024-05-29 9:55AM EDT | 1,270.00 | 170.30 | 179.90 | 195.90 | 0.00 | - | 1 | 29 | 68.57% |
| MTD240621C01290000 | 2024-06-03 9:40AM EDT | 1,290.00 | 109.00 | 160.00 | 175.00 | 0.00 | - | 1 | 0 | 60.40% |
| MTD240621C01300000 | 2024-05-21 9:40AM EDT | 1,300.00 | 212.00 | 150.00 | 165.00 | 0.00 | - | 1 | 0 | 57.30% |
| MTD240621C01330000 | 2024-04-18 9:30AM EDT | 1,330.00 | 11.50 | 194.00 | 213.10 | 0.00 | - | - | 1 | 185.77% |
| MTD240621C01340000 | 2024-05-13 11:29AM EDT | 1,340.00 | 146.01 | 113.40 | 129.40 | 0.00 | - | 2 | 1 | 56.97% |
| MTD240621C01350000 | 2024-05-16 11:44AM EDT | 1,350.00 | 188.12 | 101.00 | 117.00 | 0.00 | - | 2 | 1 | 65.96% |
| MTD240621C01360000 | 2024-05-14 10:41AM EDT | 1,360.00 | 125.50 | 101.00 | 114.50 | 0.00 | - | 2 | 1 | 63.29% |
| MTD240621C01370000 | 2024-05-30 9:30AM EDT | 1,370.00 | 50.45 | 84.00 | 94.00 | 0.00 | - | 1 | 1 | 51.61% |
| MTD240621C01380000 | 2024-05-30 9:30AM EDT | 1,380.00 | 43.35 | 74.00 | 84.00 | 0.00 | - | 1 | 3 | 47.58% |
| MTD240621C01390000 | 2024-06-06 1:25PM EDT | 1,390.00 | 73.39 | 65.00 | 75.00 | 0.00 | - | 4 | 0 | 45.39% |
| MTD240621C01400000 | 2024-06-04 9:34AM EDT | 1,400.00 | 30.00 | 55.90 | 65.90 | 0.00 | - | 1 | 4 | 42.72% |
| MTD240621C01420000 | 2024-06-12 9:52AM EDT | 1,420.00 | 39.10 | 38.00 | 48.00 | 0.00 | - | 2 | 2 | 36.96% |
| MTD240621C01430000 | 2024-06-10 10:58AM EDT | 1,430.00 | 25.40 | 30.00 | 40.00 | 0.00 | - | - | 1 | 34.92% |
| MTD240621C01440000 | 2024-06-10 10:58AM EDT | 1,440.00 | 20.20 | 23.00 | 33.00 | 0.00 | - | 1 | 2 | 33.69% |
| MTD240621C01450000 | 2024-06-13 9:59AM EDT | 1,450.00 | 28.00 | 17.00 | 26.90 | 0.00 | - | 1 | 1 | 32.92% |
| MTD240621C01480000 | 2024-05-14 3:22PM EDT | 1,480.00 | 55.00 | 13.00 | 23.00 | 0.00 | - | - | 1 | 45.51% |
| MTD240621C01520000 | 2024-05-22 10:02AM EDT | 1,520.00 | 44.00 | 0.05 | 10.00 | 0.00 | - | 1 | 0 | 43.14% |
| MTD240621C01530000 | 2024-05-31 10:19AM EDT | 1,530.00 | 4.80 | 0.00 | 4.80 | 0.00 | - | 2 | 5 | 36.02% |
| MTD240621C01540000 | 2024-06-06 10:04AM EDT | 1,540.00 | 4.80 | 0.00 | 4.80 | 0.00 | - | 1 | 6 | 39.12% |
| MTD240621C01560000 | 2024-05-20 1:08PM EDT | 1,560.00 | 24.50 | 0.00 | 4.80 | 0.00 | - | 1 | 22 | 45.09% |
| MTD240621C01570000 | 2024-05-14 11:22AM EDT | 1,570.00 | 14.80 | 0.00 | 3.40 | 0.00 | - | - | 2 | 43.76% |
| MTD240621C01580000 | 2024-05-15 1:16PM EDT | 1,580.00 | 17.40 | 0.00 | 4.80 | 0.00 | - | - | 2 | 50.78% |
| MTD240621C01590000 | 2024-05-22 9:50AM EDT | 1,590.00 | 20.00 | 0.00 | 4.80 | 0.00 | - | 1 | 8 | 53.54% |
| MTD240621C01600000 | 2024-05-15 12:22PM EDT | 1,600.00 | 10.22 | 0.00 | 0.00 | 0.00 | - | - | 1 | 12.50% |
| MTD240621C01620000 | 2024-05-22 12:32PM EDT | 1,620.00 | 6.04 | 0.00 | 4.80 | 0.00 | - | - | 1 | 52.45% |
| MTD240621C01630000 | 2024-05-22 12:32PM EDT | 1,630.00 | 5.10 | 0.00 | 4.80 | 0.00 | - | - | 1 | 54.79% |
| MTD240621C01650000 | 2024-05-15 10:20AM EDT | 1,650.00 | 3.60 | 0.00 | 4.80 | 0.00 | - | - | 0 | 59.34% |
PutsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MTD240621P01090000 | 2024-04-26 9:30AM EDT | 1,090.00 | 9.80 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 121.13% |
| MTD240621P01100000 | 2024-05-06 10:42AM EDT | 1,100.00 | 8.00 | 0.00 | 4.80 | 0.00 | - | - | 1 | 117.86% |
| MTD240621P01120000 | 2024-05-28 12:55PM EDT | 1,120.00 | 0.50 | 0.00 | 4.80 | 0.00 | - | 1 | 0 | 111.38% |
| MTD240621P01140000 | 2024-05-24 11:25AM EDT | 1,140.00 | 0.50 | 0.00 | 20.00 | 0.00 | - | 1 | 0 | 142.79% |
| MTD240621P01150000 | 2024-06-12 12:03PM EDT | 1,150.00 | 2.40 | 0.00 | 4.80 | 0.00 | - | 1 | 10 | 101.81% |
| MTD240621P01160000 | 2024-05-24 3:38PM EDT | 1,160.00 | 2.20 | 0.00 | 4.80 | 0.00 | - | 2 | 2 | 98.65% |
| MTD240621P01170000 | 2024-05-24 3:38PM EDT | 1,170.00 | 2.05 | 0.00 | 4.80 | 0.00 | - | 3 | 4 | 95.50% |
| MTD240621P01180000 | 2024-05-30 12:49PM EDT | 1,180.00 | 2.55 | 0.00 | 4.80 | 0.00 | - | 6 | 0 | 92.37% |
| MTD240621P01190000 | 2024-05-30 2:26PM EDT | 1,190.00 | 2.44 | 0.00 | 4.80 | 0.00 | - | 2 | 2 | 89.26% |
| MTD240621P01200000 | 2024-06-11 3:21PM EDT | 1,200.00 | 1.80 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 86.16% |
| MTD240621P01210000 | 2024-05-07 12:57PM EDT | 1,210.00 | 30.95 | 0.00 | 4.80 | 0.00 | - | - | 1 | 83.06% |
| MTD240621P01240000 | 2024-05-10 9:36AM EDT | 1,240.00 | 4.50 | 0.05 | 10.00 | 0.00 | - | 1 | 1 | 86.64% |
| MTD240621P01250000 | 2024-05-16 9:30AM EDT | 1,250.00 | 1.15 | 0.00 | 4.80 | 0.00 | - | 1 | 3 | 70.80% |
| MTD240621P01270000 | 2024-05-30 9:30AM EDT | 1,270.00 | 4.90 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 64.71% |
| MTD240621P01280000 | 2024-05-30 9:30AM EDT | 1,280.00 | 5.20 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 61.67% |
| MTD240621P01290000 | 2024-05-30 2:45PM EDT | 1,290.00 | 10.30 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 58.64% |
| MTD240621P01300000 | 2024-06-03 1:12PM EDT | 1,300.00 | 6.00 | 0.00 | 4.80 | 0.00 | - | 3 | 4 | 55.60% |
| MTD240621P01310000 | 2024-05-10 11:24AM EDT | 1,310.00 | 5.25 | 0.10 | 10.00 | 0.00 | - | - | 1 | 62.83% |
| MTD240621P01340000 | 2024-05-29 10:15AM EDT | 1,340.00 | 6.50 | 0.00 | 4.80 | 0.00 | - | - | 1 | 51.75% |
| MTD240621P01350000 | 2024-05-14 12:52PM EDT | 1,350.00 | 5.00 | 0.05 | 10.00 | 0.00 | - | - | 2 | 61.16% |
| MTD240621P01360000 | 2024-05-14 12:34PM EDT | 1,360.00 | 5.00 | 0.05 | 0.00 | 0.00 | - | 3 | 3 | 12.50% |
| MTD240621P01370000 | 2024-05-10 9:36AM EDT | 1,370.00 | 25.90 | 1.00 | 10.80 | 0.00 | - | - | 1 | 54.76% |
| MTD240621P01380000 | 2024-05-30 12:51PM EDT | 1,380.00 | 24.90 | 0.00 | 4.80 | 0.00 | - | 1 | 2 | 37.75% |
| MTD240621P01390000 | 2024-06-11 9:32AM EDT | 1,390.00 | 10.55 | 0.10 | 10.00 | 0.00 | - | 1 | 2 | 44.90% |
| MTD240621P01400000 | 2024-05-30 1:08PM EDT | 1,400.00 | 36.00 | 0.10 | 10.10 | 0.00 | - | 1 | 2 | 40.84% |
| MTD240621P01410000 | 2024-06-10 10:58AM EDT | 1,410.00 | 16.60 | 0.10 | 10.10 | 0.00 | - | 1 | 5 | 36.48% |
| MTD240621P01420000 | 2024-06-10 10:58AM EDT | 1,420.00 | 20.40 | 0.20 | 10.10 | 0.00 | - | 1 | 5 | 31.96% |
| MTD240621P01430000 | 2024-06-06 1:25PM EDT | 1,430.00 | 19.50 | 3.00 | 13.00 | 0.00 | - | 4 | 3 | 31.60% |
| MTD240621P01450000 | 2024-05-30 9:30AM EDT | 1,450.00 | 72.38 | 10.00 | 19.50 | 0.00 | - | 1 | 1 | 29.33% |
| MTD240621P01460000 | 2024-06-03 3:35PM EDT | 1,460.00 | 60.95 | 14.00 | 24.00 | 0.00 | - | 1 | 3 | 28.53% |
| MTD240621P01480000 | 2024-05-17 9:49AM EDT | 1,480.00 | 22.00 | 26.00 | 36.00 | 0.00 | - | 1 | 1 | 27.98% |
| MTD240621P01500000 | 2024-05-23 10:33AM EDT | 1,500.00 | 39.00 | 41.10 | 51.10 | 0.00 | - | 1 | 0 | 28.09% |
| MTD240621P01510000 | 2024-05-21 11:16AM EDT | 1,510.00 | 35.70 | 50.10 | 60.10 | 0.00 | - | - | 7 | 29.59% |
| MTD240621P01520000 | 2024-05-20 11:34AM EDT | 1,520.00 | 31.50 | 60.00 | 69.50 | 0.00 | - | - | 0 | 31.53% |
| MTD240621P01530000 | 2024-05-22 11:34AM EDT | 1,530.00 | 41.30 | 69.10 | 79.10 | 0.00 | - | - | 0 | 33.64% |
© 2024 Yahoo. All rights reserved.