MLM - Martin Marietta Materials, Inc.

NYSE - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforOctober 18, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MLM191018C001600002019-10-07 12:27PM EDT160.00103.700.000.000.00-220.00%
MLM191018C001850002019-06-07 11:07AM EDT185.0029.6847.0048.700.00-110.00%
MLM191018C001950002019-08-20 10:42AM EDT195.0060.2069.4074.000.00-30218.07%
MLM191018C002000002019-08-20 2:55PM EDT200.0056.5064.7069.200.00-20212.70%
MLM191018C002100002019-10-15 1:19PM EDT210.0056.050.000.000.00-52560.00%
MLM191018C002200002019-10-14 3:23PM EDT220.0046.330.000.000.00-15640.00%
MLM191018C002300002019-10-15 11:14AM EDT230.0035.580.000.000.00-21420.00%
MLM191018C002400002019-10-14 3:23PM EDT240.0026.420.000.000.00-1970.00%
MLM191018C002500002019-10-15 11:14AM EDT250.0015.7814.5016.900.00-123367.33%
MLM191018C002600002019-10-15 9:32AM EDT260.0010.120.000.000.00-33220.00%
MLM191018C002700002019-10-15 11:28AM EDT270.000.590.001.050.00-445027.98%
MLM191018C002800002019-10-15 11:28AM EDT280.000.100.000.000.00-336612.50%
MLM191018C002900002019-10-11 12:02PM EDT290.000.050.000.000.00-16525.00%
PutsforOctober 18, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MLM191018P001250002019-06-07 11:08AM EDT125.000.240.000.150.00--1318.75%
MLM191018P001350002019-06-07 11:08AM EDT135.001.000.000.300.00-120312.50%
MLM191018P001400002019-08-30 2:02PM EDT140.000.050.000.100.00-510262.50%
MLM191018P001450002019-06-07 11:22AM EDT145.002.050.050.550.00-100309.38%
MLM191018P001500002019-09-19 1:45PM EDT150.000.050.000.000.00-51150.00%
MLM191018P001550002019-05-29 2:23PM EDT155.001.190.050.750.00-33290.63%
MLM191018P001600002019-07-31 11:07AM EDT160.000.300.100.150.00-43234.38%
MLM191018P001650002019-09-19 9:49AM EDT165.000.050.000.500.00-2289242.97%
MLM191018P001700002019-09-19 1:45PM EDT170.000.050.000.000.00-51250.00%
MLM191018P001750002019-06-07 11:22AM EDT175.008.450.451.300.00-44265.72%
MLM191018P001800002019-08-20 1:39PM EDT180.000.250.000.100.00-30165.63%
MLM191018P001850002019-08-01 2:37PM EDT185.000.500.000.650.00-80198.05%
MLM191018P001900002019-08-23 1:50PM EDT190.000.650.000.100.00-163144.53%
MLM191018P001950002019-08-02 3:43PM EDT195.000.870.050.550.00-1030170.51%
MLM191018P002000002019-08-30 1:53PM EDT200.000.450.000.250.00-1233139.45%
MLM191018P002100002019-09-17 9:46AM EDT210.000.320.000.000.00-1950.00%
MLM191018P002200002019-09-24 12:57PM EDT220.000.150.000.000.00-11250.00%
MLM191018P002300002019-10-03 1:05PM EDT230.000.300.000.750.00-33992.97%
MLM191018P002400002019-10-10 10:56AM EDT240.000.080.000.750.00-27369.92%
MLM191018P002500002019-10-14 2:39PM EDT250.000.180.000.750.00-18056.01%
MLM191018P002600002019-10-15 2:18PM EDT260.000.670.351.100.00-632332.89%
MLM191018P002700002019-10-08 11:04AM EDT270.007.604.405.700.00-14030.64%