MLM - Martin Marietta Materials, Inc.

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJanuary 17, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MLM200117C001100002019-06-10 12:06AM EDT110.0065.98117.90122.000.00-010.00%
MLM200117C001200002019-06-10 12:06AM EDT120.0067.20107.80112.200.00-000.00%
MLM200117C001300002019-06-10 12:06AM EDT130.0040.9198.50102.200.00-0500.00%
MLM200117C001350002019-06-10 12:06AM EDT135.0053.0093.4097.500.00-110.00%
MLM200117C001400002019-06-10 12:06AM EDT140.0047.8088.9092.300.00-890.00%
MLM200117C001450002019-06-10 12:06AM EDT145.0052.0084.0088.000.00-110.00%
MLM200117C001500002019-08-21 9:39AM EDT150.00105.47114.70119.500.00-10084.13%
MLM200117C001550002019-06-07 11:08AM EDT155.0063.3275.3079.500.00-100.00%
MLM200117C001600002019-08-27 12:59PM EDT160.0091.75109.10113.200.00-2797.39%
MLM200117C001650002019-06-10 12:06AM EDT165.0033.6065.5068.400.00-460.00%
MLM200117C001700002019-06-10 12:06AM EDT170.0024.7061.0063.800.00-4140.00%
MLM200117C001750002019-06-10 12:06AM EDT175.0030.3056.8059.100.00-2120.00%
MLM200117C001800002019-06-10 12:06AM EDT180.0023.7052.4054.700.00-1440.00%
MLM200117C001850002019-06-07 11:23AM EDT185.0039.5049.4050.800.00-2250.00%
MLM200117C001900002019-06-07 11:23AM EDT190.0035.3044.8046.600.00-1620.00%
MLM200117C001950002019-08-02 12:29PM EDT195.0058.4064.5068.600.00-4150.00%
MLM200117C002000002019-09-20 11:25AM EDT200.0069.4262.9066.200.00-117843.54%
MLM200117C002100002019-10-23 11:08AM EDT210.0057.5553.8056.60+5.55+10.67%24639.42%
MLM200117C002200002019-10-23 11:07AM EDT220.0048.3545.0047.20-2.65-5.20%35335.71%
MLM200117C002300002019-10-09 3:15PM EDT230.0040.7237.1037.900.00-118031.75%
MLM200117C002400002019-10-09 3:15PM EDT240.0033.3028.8029.700.00-110530.01%
MLM200117C002500002019-10-18 2:34PM EDT250.0023.5021.3022.400.00-2423328.72%
MLM200117C002600002019-10-23 2:54PM EDT260.0014.7015.0015.60-5.02-25.46%71,13426.56%
MLM200117C002700002019-10-22 10:32AM EDT270.0013.769.9010.400.00-185925.46%
MLM200117C002800002019-10-23 12:51PM EDT280.006.605.806.40-2.07-23.88%78424.36%
MLM200117C002900002019-10-17 3:13PM EDT290.003.803.103.900.00-614224.15%
MLM200117C003000002019-10-04 3:41PM EDT300.003.271.702.050.00-22023.26%
MLM200117C003100002019-10-23 9:32AM EDT310.001.290.801.45-0.31-19.38%12424.74%
MLM200117C003200002019-09-27 3:56PM EDT320.001.950.351.000.00-22125.88%
PutsforJanuary 17, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MLM200117P000850002019-06-10 12:06AM EDT85.000.200.000.100.00-24284.18%
MLM200117P000900002019-06-21 1:39PM EDT90.000.100.000.100.00-14780.08%
MLM200117P000950002019-06-10 12:06AM EDT95.000.400.000.150.00-121179.49%
MLM200117P001100002019-06-10 12:06AM EDT110.002.450.000.400.00-0776.86%
MLM200117P001150002019-06-10 12:06AM EDT115.001.150.050.500.00-61076.37%
MLM200117P001200002019-06-07 11:23AM EDT120.000.600.000.650.00-204874.41%
MLM200117P001250002019-10-10 1:12PM EDT125.000.060.000.100.00-220556.64%
MLM200117P001300002019-06-07 11:23AM EDT130.001.050.000.750.00-119168.85%
MLM200117P001350002019-06-07 11:23AM EDT135.001.120.100.850.00-1011367.92%
MLM200117P001400002019-10-17 11:04AM EDT140.000.050.000.150.00-13850.78%
MLM200117P001450002019-07-18 9:37AM EDT145.000.700.100.650.00-204459.20%
MLM200117P001500002019-07-19 11:38AM EDT150.000.760.001.100.00-107359.67%
MLM200117P001550002019-08-26 9:44AM EDT155.000.540.000.700.00-1012752.73%
MLM200117P001600002019-09-04 10:48AM EDT160.000.670.000.600.00-42854.39%
MLM200117P001650002019-09-05 10:09AM EDT165.000.570.150.800.00-268654.15%
MLM200117P001700002019-08-14 2:41PM EDT170.001.350.001.650.00-1051.47%
MLM200117P001750002019-09-09 9:59AM EDT175.000.850.051.250.00-410152.73%
MLM200117P001800002019-10-08 2:30PM EDT180.000.500.000.500.00-235941.77%
MLM200117P001850002019-09-10 10:08AM EDT185.001.650.250.950.00-13744.17%
MLM200117P001900002019-07-16 12:25PM EDT190.004.121.954.200.00-8054.80%
MLM200117P001950002019-08-14 1:35PM EDT195.003.221.301.850.00-2044.95%
MLM200117P002000002019-10-11 10:29AM EDT200.001.100.450.950.00-54535.99%
MLM200117P002100002019-08-21 9:51AM EDT210.004.151.952.450.00-6039.04%
MLM200117P002200002019-10-16 2:21PM EDT220.002.081.802.050.00-5931,22231.33%
MLM200117P002300002019-09-23 12:47PM EDT230.004.102.853.200.00-236029.71%
MLM200117P002400002019-10-11 2:26PM EDT240.005.504.504.900.00-117228.11%
MLM200117P002500002019-10-04 9:41AM EDT250.007.506.907.400.00-11,26726.67%
MLM200117P002600002019-10-18 11:59AM EDT260.0011.0010.4011.000.00-18325.50%
MLM200117P002700002019-10-14 11:56AM EDT270.0015.5015.2015.900.00-215624.60%
MLM200117P002800002019-10-01 12:25PM EDT280.0020.0021.3022.400.00-11724.51%
MLM200117P002900002019-06-10 12:06AM EDT290.00103.8059.9062.700.00-8088.74%
MLM200117P003100002019-09-09 1:45PM EDT310.0056.4144.5047.500.00-2125.26%