MLM - Martin Marietta Materials, Inc.

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforSeptember 20, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MLM190920C001500002019-08-01 9:52AM EDT150.0098.03100.00104.800.00-5273.83%
MLM190920C001800002019-06-07 11:07AM EDT180.0039.5249.8053.300.00-110.00%
MLM190920C001950002019-07-01 9:57AM EDT195.0034.110.000.000.00-100.00%
MLM190920C002000002019-08-09 11:06AM EDT200.0050.4053.3057.700.00-7875.72%
MLM190920C002100002019-06-19 11:31AM EDT210.0016.7020.0020.600.00-1210.00%
MLM190920C002200002019-08-19 1:28PM EDT220.0036.9731.2034.500.00-157646.08%
MLM190920C002300002019-08-20 11:32AM EDT230.0025.8022.2024.400.00-1545134.73%
MLM190920C002400002019-08-22 11:08AM EDT240.0015.0013.9015.800.00-1055530.16%
MLM190920C002500002019-08-23 3:51PM EDT250.008.307.408.90-1.67-16.75%349527.67%
MLM190920C002600002019-08-23 3:55PM EDT260.003.503.404.00-0.70-16.67%811525.42%
MLM190920C002700002019-08-19 1:28PM EDT270.001.051.051.450.00-167824.32%
MLM190920C002800002019-08-19 1:17PM EDT280.000.650.250.650.00-262226.15%
MLM190920C002900002019-07-30 3:37PM EDT290.000.250.000.000.00--112.50%
MLM190920C003400002019-08-06 2:01PM EDT340.000.050.000.000.00--3025.00%
PutsforSeptember 20, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MLM190920P001550002019-05-29 2:11PM EDT155.000.900.050.550.00-202083.98%
MLM190920P001600002019-06-07 11:08AM EDT160.001.170.000.700.00-1180.96%
MLM190920P001650002019-05-21 3:13PM EDT165.000.950.200.900.00-10981.98%
MLM190920P001750002019-08-23 12:57PM EDT175.000.100.150.90-0.80-88.89%-071.53%
MLM190920P001800002019-07-30 9:42AM EDT180.000.280.000.100.00-101852.15%
MLM190920P001850002019-06-10 11:35AM EDT185.001.500.951.150.00-3271.22%
MLM190920P001900002019-07-31 9:36AM EDT190.000.300.000.350.00-26053.66%
MLM190920P001950002019-08-08 9:45AM EDT195.000.400.000.450.00-3551.66%
MLM190920P002000002019-07-29 2:27PM EDT200.000.310.000.400.00-121146.34%
MLM190920P002100002019-08-20 10:00AM EDT210.000.300.000.000.00-3011512.50%
MLM190920P002200002019-08-20 1:50PM EDT220.000.580.601.100.00-669237.81%
MLM190920P002300002019-08-23 1:59PM EDT230.001.231.401.80+0.21+20.59%364533.09%
MLM190920P002400002019-08-23 1:59PM EDT240.002.632.853.50-0.17-6.07%1120830.31%
MLM190920P002500002019-08-23 2:56PM EDT250.005.806.106.700.00-29428.15%
MLM190920P002600002019-08-21 11:56AM EDT260.0011.3010.9012.100.00-101627.08%
MLM190920P002800002019-07-30 3:56PM EDT280.0035.9727.0030.600.00-1040.97%