MLM - Martin Marietta Materials, Inc.

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJanuary 15, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MLM210115C000850002019-08-20 1:20PM EDT85.00169.80180.00184.500.00-14059.97%
MLM210115C001000002019-08-05 11:39AM EDT100.00148.54157.70162.500.00--20.00%
MLM210115C001050002019-08-14 12:09PM EDT105.00145.67158.30163.000.00-14053.44%
MLM210115C001100002019-09-23 9:41AM EDT110.00161.40154.00158.800.00-507454.36%
MLM210115C001150002019-09-23 9:41AM EDT115.00156.50149.50154.200.00--2453.39%
MLM210115C001250002019-06-10 12:06AM EDT125.0064.58105.10109.900.00-330.00%
MLM210115C001300002019-09-06 11:03AM EDT130.00131.14135.50140.000.00-4249.01%
MLM210115C001350002019-08-29 12:10PM EDT135.00120.94136.50140.400.00-4255.35%
MLM210115C001450002019-08-28 11:26AM EDT145.00111.70127.30131.200.00-41852.28%
MLM210115C001500002019-08-21 9:39AM EDT150.00109.47118.50123.000.00-10047.48%
MLM210115C001550002019-06-07 11:38AM EDT155.0056.5080.8083.300.00-140.00%
MLM210115C001600002019-08-27 12:59PM EDT160.0096.97114.10117.500.00-2351.26%
MLM210115C001650002019-08-14 12:09PM EDT165.0092.39103.50107.500.00-21040.33%
MLM210115C001700002019-08-12 11:41AM EDT170.0087.5093.3097.300.00-4226.51%
MLM210115C001750002019-06-10 12:06AM EDT175.0032.6863.5066.700.00-330.00%
MLM210115C001850002019-08-29 12:10PM EDT185.0078.7992.8095.400.00-6344.50%
MLM210115C001900002019-09-06 11:03AM EDT190.0079.8383.5088.000.00-6939.18%
MLM210115C001950002019-08-28 11:26AM EDT195.0071.2684.7087.500.00-67542.93%
MLM210115C002000002019-08-12 1:32PM EDT200.0064.4375.1078.700.00-605736.14%
MLM210115C002100002019-08-16 3:11PM EDT210.0061.8270.9074.000.00-42838.37%
MLM210115C002200002019-08-12 11:41AM EDT220.0051.4060.9059.200.00-61329.07%
MLM210115C002300002019-10-08 1:28PM EDT230.0057.7055.1058.800.00-15334.99%
MLM210115C002400002019-10-09 1:49PM EDT240.0051.1048.5052.600.00-31534.29%
MLM210115C002500002019-09-18 12:57PM EDT250.0045.3543.1046.900.00-21533.72%
MLM210115C002600002019-09-04 11:42AM EDT260.0037.9532.0036.000.00-101228.34%
MLM210115C002700002019-10-11 2:38PM EDT270.0035.5034.2035.60+0.50+1.43%21931.72%
MLM210115C002800002019-10-07 3:14PM EDT280.0027.3429.8031.500.00-182231.56%
MLM210115C002900002019-08-27 1:02PM EDT290.0019.4026.3029.600.00-1532.93%
MLM210115C003000002019-10-01 9:48AM EDT300.0025.7820.4024.200.00-1531.05%
MLM210115C003100002019-09-10 9:40AM EDT310.0014.000.000.000.00-6253.13%
MLM210115C003400002019-10-04 2:14PM EDT340.0010.509.7012.500.00--128.99%
MLM210115C003500002019-10-10 3:42PM EDT350.0010.108.3011.300.00--2029.49%
PutsforJanuary 15, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MLM210115P000850002019-07-30 11:35AM EDT85.000.560.001.300.00-63850.10%
MLM210115P000900002019-07-30 11:34AM EDT90.000.680.001.500.00--2155.13%
MLM210115P000950002019-09-06 2:52PM EDT95.000.900.051.550.00-21552.91%
MLM210115P001000002019-07-30 3:53PM EDT100.001.000.051.550.00-17650.49%
MLM210115P001050002019-08-05 11:35AM EDT105.001.130.002.300.00-62752.23%
MLM210115P001150002019-09-06 2:52PM EDT115.001.400.102.700.00-2149.37%
MLM210115P001200002019-09-19 3:49PM EDT120.001.350.303.000.00-35048.32%
MLM210115P001300002019-08-21 2:05PM EDT130.002.480.952.450.00-3042.05%
MLM210115P001350002019-08-02 11:20AM EDT135.002.391.404.600.00-6546.95%
MLM210115P001400002019-09-27 3:22PM EDT140.002.601.753.000.00-14740.16%
MLM210115P001450002019-08-15 10:15AM EDT145.004.001.653.500.00-2039.81%
MLM210115P001500002019-07-30 11:51AM EDT150.004.132.954.500.00-301640.61%
MLM210115P001550002019-08-08 9:55AM EDT155.005.473.704.600.00-2238.96%
MLM210115P001600002019-08-14 10:45AM EDT160.005.602.854.500.00-1036.88%
MLM210115P001650002019-09-13 1:56PM EDT165.004.992.105.700.00-51137.67%
MLM210115P001700002019-09-04 3:50PM EDT170.005.803.608.500.00-51040.99%
MLM210115P001750002019-09-25 3:54PM EDT175.005.305.208.000.00-52038.19%
MLM210115P001800002019-09-19 3:49PM EDT180.006.335.907.000.00-210534.63%
MLM210115P001850002019-08-07 12:17PM EDT185.0010.646.808.900.00-210535.86%
MLM210115P001900002019-10-01 12:57PM EDT190.007.706.309.800.00-51935.33%
MLM210115P001950002019-09-06 11:46AM EDT195.0010.268.409.900.00-12133.61%
MLM210115P002000002019-10-02 2:41PM EDT200.0010.409.4010.700.00-53332.85%
MLM210115P002100002019-10-03 3:14PM EDT210.0013.0011.1013.900.00-12133.05%
MLM210115P002200002019-09-24 1:06PM EDT220.0013.5014.3016.100.00-11331.65%
MLM210115P002300002019-09-23 3:23PM EDT230.0017.6017.5019.900.00-3731.58%
MLM210115P002400002019-09-16 12:54PM EDT240.0023.1019.6022.500.00-11629.95%
MLM210115P002500002019-09-23 3:32PM EDT250.0024.9524.5027.000.00-27229.76%
MLM210115P002600002019-10-09 3:48PM EDT260.0030.9028.6031.700.00-11329.34%
MLM210115P002700002019-10-09 3:48PM EDT270.0035.7034.6037.300.00--529.31%
MLM210115P002800002019-10-11 3:48PM EDT280.0041.0039.6043.00-2.10-4.87%122129.00%
MLM210115P003000002019-07-30 11:38AM EDT300.0067.0658.4061.000.00--632.98%
MLM210115P003100002019-09-09 1:45PM EDT310.0066.7057.9061.500.00-124827.16%
MLM210115P003300002019-09-16 12:05AM EDT330.0080.0072.1074.700.00--124.80%