MLM - Martin Marietta Materials, Inc.

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforNovember 17, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MLM171117C001700002017-09-28 3:58PM EDT170.0036.0045.7047.900.00-1053.71%
MLM171117C001750002017-09-22 11:53PM EDT175.0028.9641.1042.100.00-3252.73%
MLM171117C001800002017-10-12 3:30PM EDT180.0027.0036.2037.000.00-2345.87%
MLM171117C001850002017-10-20 1:21PM EDT185.0030.1031.4032.20+9.60+46.83%101042.70%
MLM171117C001900002017-10-20 3:58PM EDT190.0026.8026.6027.30+8.78+48.72%1438.04%
MLM171117C001950002017-10-19 2:37PM EDT195.0016.0722.0022.800.00-233336.29%
MLM171117C002000002017-10-20 11:57AM EDT200.0016.3217.7018.40+3.33+25.64%28233.94%
MLM171117C002100002017-10-20 3:51PM EDT210.0010.2310.2010.70+3.71+56.90%5821030.61%
MLM171117C002200002017-10-20 3:59PM EDT220.005.104.905.40+2.41+89.59%1851,42329.71%
MLM171117C002300002017-10-20 3:59PM EDT230.001.971.902.20+1.12+131.76%2271,44928.69%
MLM171117C002400002017-10-20 2:28PM EDT240.000.500.550.70+0.25+100.00%101827.76%
MLM171117C002500002017-09-29 11:46PM EDT250.000.200.100.250.00-10028.81%
PutsforNovember 17, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MLM171117P001400002017-10-16 5:27PM EDT140.000.050.000.100.00-1061.33%
MLM171117P001450002017-10-16 5:27PM EDT145.000.050.000.150.00-1059.57%
MLM171117P001500002017-10-16 11:29AM EDT150.000.050.000.20-0.05-50.00%2257.03%
MLM171117P001550002017-10-06 11:52PM EDT155.000.150.050.200.00-2254.00%
MLM171117P001600002017-10-05 11:26AM EDT160.000.250.150.250.00-2252.93%
MLM171117P001650002017-10-19 3:17PM EDT165.000.130.000.150.00-202546.09%
MLM171117P001700002017-09-29 1:34PM EDT170.000.630.550.70-0.17-21.25%213353.47%
MLM171117P001750002017-10-20 10:06AM EDT175.000.280.100.25-0.39-58.21%47140.43%
MLM171117P001800002017-10-20 2:53PM EDT180.000.260.200.35-0.61-70.11%211838.14%
MLM171117P001850002017-10-20 1:22PM EDT185.000.470.350.50-0.53-53.00%65935.89%
MLM171117P001900002017-10-20 11:10AM EDT190.000.850.650.80-1.46-63.20%555934.60%
MLM171117P001950002017-10-20 11:11AM EDT195.001.371.051.25-0.56-29.02%563933.25%
MLM171117P002000002017-10-20 2:03PM EDT200.001.901.701.95-3.07-61.77%613732.13%
MLM171117P002100002017-10-20 12:24PM EDT210.004.824.104.50-1.98-29.12%281130.43%
MLM171117P002200002017-10-20 3:07PM EDT220.009.108.609.10-9.40-50.81%96029.11%