Mettler-Toledo International Inc. (MTD)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforOctober 18, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MTD241018C01300000 | 2024-06-10 10:37AM EDT | 1,300.00 | 178.00 | 202.10 | 222.00 | 0.00 | - | - | 1 | 39.50% |
| MTD241018C01400000 | 2024-05-22 1:44PM EDT | 1,400.00 | 180.00 | 131.10 | 147.10 | 0.00 | - | 2 | 1 | 34.70% |
| MTD241018C01470000 | 2024-06-18 10:43AM EDT | 1,470.00 | 104.00 | 92.00 | 102.00 | 0.00 | - | 1 | 2 | 31.66% |
| MTD241018C01480000 | 2024-06-18 1:11PM EDT | 1,480.00 | 108.01 | 87.00 | 97.00 | 0.00 | - | 1 | 2 | 31.50% |
| MTD241018C01510000 | 2024-06-13 2:02PM EDT | 1,510.00 | 83.30 | 72.00 | 82.00 | 0.00 | - | 1 | 2 | 30.76% |
| MTD241018C01520000 | 2024-06-11 12:19PM EDT | 1,520.00 | 63.60 | 67.30 | 77.20 | 0.00 | - | - | 1 | 30.48% |
| MTD241018C01530000 | 2024-06-11 2:54PM EDT | 1,530.00 | 62.20 | 63.10 | 73.10 | 0.00 | - | - | 1 | 30.36% |
| MTD241018C01540000 | 2024-06-03 12:32PM EDT | 1,540.00 | 43.50 | 59.00 | 69.00 | 0.00 | - | 1 | 1 | 30.20% |
| MTD241018C01550000 | 2024-06-13 2:02PM EDT | 1,550.00 | 65.80 | 55.00 | 65.00 | 0.00 | - | 1 | 3 | 30.03% |
| MTD241018C01560000 | 2024-06-13 2:02PM EDT | 1,560.00 | 61.80 | 51.10 | 61.10 | 0.00 | - | 1 | 1 | 29.84% |
| MTD241018C01580000 | 2024-06-13 2:02PM EDT | 1,580.00 | 54.40 | 44.00 | 54.00 | 0.00 | - | 1 | 3 | 29.54% |
| MTD241018C01590000 | 2024-06-13 2:02PM EDT | 1,590.00 | 51.00 | 41.00 | 51.00 | 0.00 | - | 1 | 2 | 29.51% |
| MTD241018C01600000 | 2024-06-13 2:02PM EDT | 1,600.00 | 47.70 | 37.90 | 47.90 | 0.00 | - | 1 | 2 | 29.39% |
| MTD241018C01610000 | 2024-06-13 1:56PM EDT | 1,610.00 | 43.90 | 34.90 | 44.90 | 0.00 | - | 1 | 1 | 29.26% |
| MTD241018C01620000 | 2024-05-30 9:43AM EDT | 1,620.00 | 24.50 | 32.00 | 42.00 | 0.00 | - | 3 | 0 | 29.12% |
| MTD241018C01630000 | 2024-05-29 1:40PM EDT | 1,630.00 | 31.54 | 30.00 | 40.00 | 0.00 | - | - | 1 | 29.26% |
| MTD241018C01640000 | 2024-05-30 9:30AM EDT | 1,640.00 | 20.70 | 27.00 | 37.00 | 0.00 | - | 1 | 0 | 28.99% |
| MTD241018C01650000 | 2024-05-28 10:05AM EDT | 1,650.00 | 36.20 | 25.00 | 35.00 | 0.00 | - | 1 | 0 | 29.05% |
| MTD241018C01660000 | 2024-05-29 11:13AM EDT | 1,660.00 | 25.86 | 22.90 | 32.90 | 0.00 | - | 1 | 1 | 29.02% |
| MTD241018C01680000 | 2024-05-28 12:19PM EDT | 1,680.00 | 28.50 | 19.00 | 29.00 | 0.00 | - | 2 | 0 | 28.97% |
| MTD241018C01700000 | 2024-05-28 10:05AM EDT | 1,700.00 | 25.50 | 15.00 | 25.00 | 0.00 | - | 1 | 0 | 28.72% |
| MTD241018C01730000 | 2024-05-24 10:20AM EDT | 1,730.00 | 22.26 | 11.00 | 21.00 | 0.00 | - | 1 | 0 | 28.90% |
| MTD241018C01750000 | 2024-05-23 10:02AM EDT | 1,750.00 | 23.00 | 8.00 | 18.00 | 0.00 | - | 1 | 0 | 28.68% |
PutsforOctober 18, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MTD241018P01030000 | 2024-05-07 11:55AM EDT | 1,030.00 | 20.00 | 1.00 | 11.00 | 0.00 | - | 3 | 0 | 43.90% |
| MTD241018P01060000 | 2024-04-05 9:30AM EDT | 1,060.00 | 23.40 | 19.00 | 33.30 | 0.00 | - | 1 | 1 | 52.40% |
| MTD241018P01080000 | 2024-03-11 9:40AM EDT | 1,080.00 | 30.10 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 12.50% |
| MTD241018P01100000 | 2024-05-09 1:54PM EDT | 1,100.00 | 26.00 | 3.00 | 13.00 | 0.00 | - | 2 | 0 | 38.93% |
| MTD241018P01110000 | 2024-05-16 9:30AM EDT | 1,110.00 | 8.00 | 3.00 | 13.00 | 0.00 | - | - | 1 | 37.97% |
| MTD241018P01140000 | 2024-05-10 9:48AM EDT | 1,140.00 | 3.00 | 6.00 | 15.00 | 0.00 | - | 1 | 0 | 36.59% |
| MTD241018P01150000 | 2024-05-10 9:48AM EDT | 1,150.00 | 4.00 | 6.00 | 16.00 | 0.00 | - | 1 | 0 | 36.32% |
| MTD241018P01230000 | 2024-05-13 1:12PM EDT | 1,230.00 | 20.00 | 12.00 | 21.00 | 0.00 | - | 23 | 20 | 31.44% |
| MTD241018P01240000 | 2024-05-13 9:48AM EDT | 1,240.00 | 19.86 | 13.00 | 23.00 | 0.00 | - | 10 | 10 | 31.47% |
| MTD241018P01300000 | 2024-05-28 10:21AM EDT | 1,300.00 | 27.50 | 21.00 | 31.00 | 0.00 | - | 2 | 2 | 28.82% |
| MTD241018P01340000 | 2024-05-21 11:36AM EDT | 1,340.00 | 30.70 | 32.00 | 42.00 | 0.00 | - | - | 1 | 28.57% |
| MTD241018P01350000 | 2024-05-29 1:27PM EDT | 1,350.00 | 50.30 | 32.00 | 42.00 | 0.00 | - | 1 | 2 | 27.39% |
| MTD241018P01360000 | 2024-06-11 2:05PM EDT | 1,360.00 | 47.60 | 34.90 | 44.90 | 0.00 | - | 1 | 2 | 27.22% |
| MTD241018P01380000 | 2024-06-11 2:07PM EDT | 1,380.00 | 54.00 | 40.10 | 50.10 | 0.00 | - | 1 | 2 | 26.53% |
| MTD241018P01390000 | 2024-06-13 1:41PM EDT | 1,390.00 | 49.40 | 43.80 | 53.70 | 0.00 | - | 1 | 3 | 26.44% |
| MTD241018P01400000 | 2024-05-29 10:15AM EDT | 1,400.00 | 66.66 | 47.00 | 57.00 | 0.00 | - | - | 1 | 26.21% |
| MTD241018P01410000 | 2024-05-29 1:28PM EDT | 1,410.00 | 72.10 | 50.10 | 60.10 | 0.00 | - | - | 1 | 25.85% |
| MTD241018P01430000 | 2024-05-29 1:50PM EDT | 1,430.00 | 80.10 | 57.90 | 67.90 | 0.00 | - | - | 2 | 25.50% |
| MTD241018P01440000 | 2024-05-29 1:49PM EDT | 1,440.00 | 84.50 | 61.90 | 71.90 | 0.00 | - | 2 | 6 | 25.27% |
| MTD241018P01450000 | 2024-05-29 1:48PM EDT | 1,450.00 | 89.20 | 66.00 | 76.00 | 0.00 | - | - | 2 | 25.02% |
| MTD241018P01460000 | 2024-06-18 1:12PM EDT | 1,460.00 | 69.58 | 70.00 | 80.00 | 0.00 | - | 1 | 2 | 24.68% |
| MTD241018P01470000 | 2024-06-18 1:12PM EDT | 1,470.00 | 74.43 | 74.90 | 84.70 | 0.00 | - | 1 | 4 | 24.49% |
| MTD241018P01480000 | 2024-05-17 3:32PM EDT | 1,480.00 | 68.40 | 86.00 | 96.00 | 0.00 | - | 1 | 2 | 26.24% |
| MTD241018P01500000 | 2024-05-22 3:19PM EDT | 1,500.00 | 82.00 | 89.60 | 99.10 | 0.00 | - | 5 | 0 | 23.68% |
| MTD241018P01530000 | 2024-05-16 9:43AM EDT | 1,530.00 | 95.00 | 110.70 | 126.70 | 0.00 | - | - | 2 | 26.41% |
© 2024 Yahoo. All rights reserved.