Mettler-Toledo International Inc. (MTD)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforDecember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MTD241220C00880000 | 2024-02-08 1:23PM EDT | 880.00 | 397.00 | 474.00 | 493.90 | 0.00 | - | - | 0 | 0.00% |
| MTD241220C00890000 | 2024-02-09 10:31AM EDT | 890.00 | 396.00 | 464.20 | 484.00 | 0.00 | - | - | 0 | 0.00% |
| MTD241220C00980000 | 2024-03-15 12:36PM EDT | 980.00 | 410.00 | 330.00 | 349.90 | 0.00 | - | - | 0 | 0.00% |
| MTD241220C01000000 | 2024-05-13 10:18AM EDT | 1,000.00 | 527.00 | 484.00 | 502.00 | 0.00 | - | 1 | 2 | 54.34% |
| MTD241220C01050000 | 2023-11-08 10:32AM EDT | 1,050.00 | 158.80 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| MTD241220C01100000 | 2023-08-31 9:30AM EDT | 1,100.00 | 272.80 | 183.50 | 199.00 | 0.00 | - | - | 1 | 0.00% |
| MTD241220C01160000 | 2023-08-30 9:30AM EDT | 1,160.00 | 225.30 | 152.50 | 168.00 | 0.00 | - | - | 1 | 0.00% |
| MTD241220C01200000 | 2024-01-04 11:21AM EDT | 1,200.00 | 135.00 | 155.60 | 171.00 | 0.00 | - | 1 | 2 | 0.00% |
| MTD241220C01220000 | 2024-03-21 3:04PM EDT | 1,220.00 | 226.20 | 109.20 | 125.00 | 0.00 | - | 1 | 1 | 0.00% |
| MTD241220C01300000 | 2024-05-21 10:45AM EDT | 1,300.00 | 275.45 | 224.10 | 244.00 | 0.00 | - | 1 | 4 | 38.31% |
| MTD241220C01350000 | 2024-03-28 11:22AM EDT | 1,350.00 | 140.00 | 77.00 | 87.00 | 0.00 | - | 1 | 1 | 0.00% |
| MTD241220C01400000 | 2024-04-19 11:19AM EDT | 1,400.00 | 56.00 | 212.00 | 232.00 | 0.00 | - | 1 | 6 | 49.64% |
| MTD241220C01500000 | 2024-05-21 10:33AM EDT | 1,500.00 | 131.10 | 101.00 | 117.00 | 0.00 | - | 1 | 2 | 32.37% |
| MTD241220C01640000 | 2024-05-21 1:49PM EDT | 1,640.00 | 80.60 | 50.10 | 60.10 | 0.00 | - | - | 1 | 29.83% |
| MTD241220C01650000 | 2024-05-21 12:01PM EDT | 1,650.00 | 72.90 | 47.10 | 57.10 | 0.00 | - | - | 1 | 29.71% |
| MTD241220C01700000 | 2024-06-05 3:52PM EDT | 1,700.00 | 40.00 | 35.00 | 45.00 | 0.00 | - | 82 | 83 | 29.49% |
| MTD241220C01860000 | 2024-05-24 1:29PM EDT | 1,860.00 | 18.80 | 10.00 | 20.00 | 0.00 | - | 1 | 1 | 29.06% |
PutsforDecember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MTD241220P00900000 | 2024-05-13 2:13PM EDT | 900.00 | 7.80 | 0.05 | 10.00 | 0.00 | - | 2 | 0 | 45.24% |
| MTD241220P00940000 | 2024-02-27 3:13PM EDT | 940.00 | 24.20 | 8.00 | 18.00 | 0.00 | - | 3 | 0 | 48.36% |
| MTD241220P00950000 | 2023-11-14 1:22PM EDT | 950.00 | 76.60 | 29.00 | 39.00 | 0.00 | - | - | 0 | 57.24% |
| MTD241220P00980000 | 2024-05-17 12:12PM EDT | 980.00 | 10.00 | 2.00 | 12.00 | 0.00 | - | 1 | 0 | 40.29% |
| MTD241220P00990000 | 2024-05-06 1:35PM EDT | 990.00 | 23.50 | 2.00 | 12.00 | 0.00 | - | 1 | 0 | 39.46% |
| MTD241220P01000000 | 2024-04-12 12:23PM EDT | 1,000.00 | 24.90 | 2.00 | 17.70 | 0.00 | - | 1 | 8 | 42.74% |
| MTD241220P01020000 | 2024-05-10 9:36AM EDT | 1,020.00 | 14.70 | 4.00 | 14.00 | 0.00 | - | 1 | 1 | 38.50% |
| MTD241220P01060000 | 2024-05-16 9:30AM EDT | 1,060.00 | 11.30 | 6.00 | 16.00 | 0.00 | - | - | 1 | 36.54% |
| MTD241220P01090000 | 2024-05-16 9:30AM EDT | 1,090.00 | 13.00 | 8.00 | 18.00 | 0.00 | - | - | 1 | 35.27% |
| MTD241220P01100000 | 2024-02-29 12:00PM EDT | 1,100.00 | 51.00 | 27.20 | 37.00 | 0.00 | - | 1 | 1 | 43.71% |
| MTD241220P01110000 | 2024-03-20 1:59PM EDT | 1,110.00 | 44.00 | 60.20 | 70.00 | 0.00 | - | - | 1 | 53.87% |
| MTD241220P01200000 | 2023-10-24 2:05PM EDT | 1,200.00 | 228.30 | 163.50 | 179.00 | 0.00 | - | - | 1 | 77.03% |
| MTD241220P01220000 | 2024-05-21 10:42AM EDT | 1,220.00 | 23.00 | 22.00 | 32.00 | 0.00 | - | - | 1 | 30.65% |
| MTD241220P01280000 | 2023-11-16 10:30AM EDT | 1,280.00 | 244.40 | 151.00 | 166.00 | 0.00 | - | - | 1 | 62.66% |
| MTD241220P01300000 | 2023-12-05 4:31PM EDT | 1,300.00 | 241.20 | 187.10 | 203.00 | 0.00 | - | 2 | 1 | 70.07% |
| MTD241220P01370000 | 2024-06-12 2:01PM EDT | 1,370.00 | 62.00 | 53.90 | 63.90 | 0.00 | - | 1 | 2 | 26.19% |
| MTD241220P01380000 | 2024-06-12 1:36PM EDT | 1,380.00 | 65.40 | 57.00 | 67.00 | 0.00 | - | - | 1 | 25.94% |
| MTD241220P01390000 | 2024-06-12 1:36PM EDT | 1,390.00 | 68.90 | 60.00 | 70.00 | 0.00 | - | - | 1 | 25.64% |
| MTD241220P01500000 | 2024-05-24 12:59PM EDT | 1,500.00 | 108.90 | 103.00 | 119.00 | 0.00 | - | 1 | 1 | 23.99% |
| MTD241220P01520000 | 2024-05-17 9:41AM EDT | 1,520.00 | 102.00 | 119.00 | 135.00 | 0.00 | - | 1 | 0 | 24.94% |
| MTD241220P01540000 | 2024-05-21 11:33AM EDT | 1,540.00 | 115.90 | 129.90 | 145.90 | 0.00 | - | - | 1 | 24.50% |
| MTD241220P01560000 | 2024-05-21 11:36AM EDT | 1,560.00 | 126.10 | 141.90 | 157.90 | 0.00 | - | - | 1 | 24.18% |
© 2024 Yahoo. All rights reserved.