Mettler-Toledo International Inc. (MTD)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforSeptember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MTD240920C01290000 | 2024-08-02 9:41AM EDT | 1,290.00 | 172.10 | 146.00 | 162.00 | 0.00 | - | 1 | 0 | 177.29% |
| MTD240920C01310000 | 2024-08-16 10:26AM EDT | 1,310.00 | 124.35 | 72.00 | 82.00 | 0.00 | - | 1 | 1 | 0.00% |
| MTD240920C01320000 | 2024-09-04 9:46AM EDT | 1,320.00 | 91.00 | 80.00 | 90.00 | 0.00 | - | - | 0 | 68.42% |
| MTD240920C01340000 | 2024-07-26 3:36PM EDT | 1,340.00 | 140.50 | 104.00 | 116.70 | 0.00 | - | 2 | 0 | 151.09% |
| MTD240920C01350000 | 2024-09-06 11:30AM EDT | 1,350.00 | 49.00 | 52.00 | 62.00 | 0.00 | - | 2 | 1 | 56.57% |
| MTD240920C01360000 | 2024-09-11 2:27PM EDT | 1,360.00 | 39.55 | 41.60 | 51.60 | 0.00 | - | 1 | 1 | 49.21% |
| MTD240920C01370000 | 2024-09-05 12:53PM EDT | 1,370.00 | 38.85 | 33.30 | 43.30 | 0.00 | - | 1 | 2 | 46.70% |
| MTD240920C01380000 | 2024-09-18 3:23PM EDT | 1,380.00 | 36.00 | 25.20 | 35.20 | +14.30 | +65.90% | 2 | 3 | 43.76% |
| MTD240920C01390000 | 2024-09-06 11:00AM EDT | 1,390.00 | 28.30 | 17.00 | 27.00 | 0.00 | - | 1 | 1 | 39.64% |
| MTD240920C01400000 | 2024-09-18 2:06PM EDT | 1,400.00 | 21.62 | 11.60 | 21.60 | +12.12 | +127.58% | 3 | 4 | 39.91% |
| MTD240920C01410000 | 2024-09-18 2:06PM EDT | 1,410.00 | 15.48 | 7.70 | 17.70 | +0.98 | +6.76% | 1 | 9 | 41.59% |
| MTD240920C01420000 | 2024-09-17 9:50AM EDT | 1,420.00 | 5.00 | 4.90 | 14.80 | 0.00 | - | 1 | 5 | 43.88% |
| MTD240920C01430000 | 2024-09-17 10:09AM EDT | 1,430.00 | 4.00 | 2.40 | 12.40 | 0.00 | - | 1 | 8 | 46.04% |
| MTD240920C01440000 | 2024-09-16 1:50PM EDT | 1,440.00 | 0.25 | 1.40 | 11.40 | 0.00 | - | 1 | 3 | 50.37% |
| MTD240920C01450000 | 2024-09-17 10:09AM EDT | 1,450.00 | 2.50 | 0.05 | 5.00 | +2.45 | +102.08% | 1 | 90 | 39.84% |
| MTD240920C01460000 | 2024-08-26 3:47PM EDT | 1,460.00 | 21.20 | 0.00 | 4.80 | 0.00 | - | 5 | 1 | 44.25% |
| MTD240920C01470000 | 2024-08-19 9:58AM EDT | 1,470.00 | 21.00 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 49.07% |
| MTD240920C01490000 | 2024-09-03 11:30AM EDT | 1,490.00 | 8.00 | 0.00 | 4.80 | 0.00 | - | 5 | 8 | 58.24% |
| MTD240920C01500000 | 2024-08-02 1:23PM EDT | 1,500.00 | 36.00 | 3.90 | 13.90 | 0.00 | - | 4 | 3 | 76.45% |
| MTD240920C01510000 | 2024-07-24 10:48AM EDT | 1,510.00 | 22.02 | 6.90 | 16.90 | 0.00 | - | 1 | 1 | 90.16% |
| MTD240920C01520000 | 2024-09-16 2:44PM EDT | 1,520.00 | 0.15 | 0.00 | 4.80 | 0.00 | - | 3 | 5 | 59.69% |
| MTD240920C01530000 | 2024-08-26 3:08PM EDT | 1,530.00 | 5.00 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 63.38% |
| MTD240920C01540000 | 2024-09-06 10:53AM EDT | 1,540.00 | 2.00 | 0.00 | 4.80 | 0.00 | - | 3 | 3 | 67.00% |
| MTD240920C01550000 | 2024-08-30 12:21PM EDT | 1,550.00 | 3.35 | 0.00 | 4.80 | 0.00 | - | 2 | 2 | 70.56% |
| MTD240920C01620000 | 2024-07-30 9:33AM EDT | 1,620.00 | 15.01 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
PutsforSeptember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MTD240920P01030000 | 2024-08-16 2:56PM EDT | 1,030.00 | 0.95 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 182.62% |
| MTD240920P01100000 | 2024-08-09 9:30AM EDT | 1,100.00 | 2.50 | 0.00 | 4.80 | 0.00 | - | - | 1 | 149.07% |
| MTD240920P01190000 | 2024-09-16 11:03AM EDT | 1,190.00 | 0.30 | 0.00 | 4.80 | 0.00 | - | 10 | 11 | 107.74% |
| MTD240920P01200000 | 2024-09-18 11:50AM EDT | 1,200.00 | 0.05 | 0.05 | 4.70 | -0.20 | -80.00% | 3 | 13 | 103.02% |
| MTD240920P01210000 | 2024-08-02 3:51PM EDT | 1,210.00 | 6.40 | 0.00 | 4.80 | 0.00 | - | 2 | 0 | 98.73% |
| MTD240920P01220000 | 2024-09-10 9:53AM EDT | 1,220.00 | 2.10 | 0.00 | 4.80 | 0.00 | - | 3 | 4 | 94.25% |
| MTD240920P01240000 | 2024-09-09 9:30AM EDT | 1,240.00 | 1.90 | - | 4.80 | 0.00 | - | - | 1 | 100.09% |
| MTD240920P01250000 | 2024-09-12 1:49PM EDT | 1,250.00 | 5.00 | 0.00 | 4.80 | 0.00 | - | 1 | 0 | 80.81% |
| MTD240920P01270000 | 2024-08-26 1:42PM EDT | 1,270.00 | 4.98 | 0.00 | 4.80 | 0.00 | - | - | 1 | 71.84% |
| MTD240920P01280000 | 2024-08-12 1:52PM EDT | 1,280.00 | 16.00 | 0.10 | 10.00 | 0.00 | - | - | 1 | 81.16% |
| MTD240920P01300000 | 2024-09-11 12:52PM EDT | 1,300.00 | 4.50 | 0.00 | 4.80 | 0.00 | - | 1 | 7 | 58.29% |
| MTD240920P01310000 | 2024-08-19 11:21AM EDT | 1,310.00 | 8.25 | 0.00 | 4.80 | 0.00 | - | 1 | 2 | 53.72% |
| MTD240920P01320000 | 2024-08-26 1:42PM EDT | 1,320.00 | 8.08 | 0.00 | 4.80 | 0.00 | - | - | 1 | 59.58% |
| MTD240920P01330000 | 2024-08-30 11:38AM EDT | 1,330.00 | 8.00 | 0.00 | 4.80 | 0.00 | - | 1 | 0 | 54.34% |
| MTD240920P01350000 | 2024-09-16 1:50PM EDT | 1,350.00 | 0.53 | 0.10 | 10.10 | 0.00 | - | 2 | 13 | 58.65% |
| MTD240920P01360000 | 2024-09-16 1:50PM EDT | 1,360.00 | 2.10 | 0.40 | 10.30 | 0.00 | - | 2 | 4 | 52.69% |
| MTD240920P01380000 | 2024-09-03 12:20PM EDT | 1,380.00 | 17.00 | 2.20 | 12.20 | 0.00 | - | - | 1 | 43.09% |
| MTD240920P01390000 | 2024-09-03 10:54AM EDT | 1,390.00 | 19.00 | 4.40 | 14.40 | 0.00 | - | 1 | 0 | 39.83% |
| MTD240920P01400000 | 2024-08-02 2:56PM EDT | 1,400.00 | 50.90 | 13.00 | 23.00 | 0.00 | - | 6 | 7 | 47.99% |
| MTD240920P01410000 | 2024-08-27 10:52AM EDT | 1,410.00 | 28.40 | 13.30 | 23.30 | 0.00 | - | - | 1 | 38.20% |
| MTD240920P01430000 | 2024-09-12 9:59AM EDT | 1,430.00 | 83.00 | 26.90 | 36.80 | 0.00 | - | 1 | 1 | 39.61% |
| MTD240920P01480000 | 2024-09-18 9:32AM EDT | 1,480.00 | 97.00 | 72.90 | 82.90 | +2.00 | +2.11% | 1 | 1 | 56.43% |
| MTD240920P01500000 | 2024-09-04 9:46AM EDT | 1,500.00 | 104.00 | 92.70 | 102.70 | 0.00 | - | - | 0 | 64.84% |
© 2024 Yahoo. All rights reserved.