U.S. Markets closed

Martin Marietta Materials, Inc. (MLM)


NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
224.67-0.11 (-0.05%)
At close: 4:02PM EDT
People also watch
VMCEXPMHKUSCRMAS
In The Money
Show:ListStraddle
CallsforAugust 18, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MLM170818C002000002017-07-21 11:50PM EDT200.0025.0025.3026.400.00-3440.38%
MLM170818C002100002017-07-21 11:50PM EDT210.0016.1016.8017.400.00-2913634.02%
MLM170818C002200002017-07-21 1:01PM EDT220.009.829.8010.30-0.16-1.60%17315332.10%
MLM170818C002300002017-07-21 1:13PM EDT230.005.004.705.100.204.17%1630430.27%
MLM170818C002400002017-07-21 2:23PM EDT240.002.001.802.100.052.56%3724929.21%
MLM170818C002500002017-07-21 9:38AM EDT250.000.640.600.75-0.01-1.54%165528.93%
MLM170818C002600002017-07-13 12:47PM EDT260.000.430.200.350.00-4631.10%
PutsforAugust 18, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MLM170818P001550002017-07-14 11:58PM EDT155.000.050.000.200.00-1058.59%
MLM170818P001600002017-07-21 11:50PM EDT160.000.050.000.200.00-2254.10%
MLM170818P001850002017-07-21 11:50PM EDT185.000.290.250.400.00-1041.50%
MLM170818P001900002017-07-18 9:30AM EDT190.000.650.400.500.00-4638.48%
MLM170818P001950002017-07-21 9:56AM EDT195.000.700.600.75-0.31-30.69%43236.89%
MLM170818P002000002017-07-20 10:56AM EDT200.001.250.901.100.00-15835.18%
MLM170818P002100002017-07-21 1:04PM EDT210.002.352.202.55-0.25-9.62%541833.03%
MLM170818P002200002017-07-21 2:38PM EDT220.005.105.005.30-0.30-5.56%3654430.70%
MLM170818P002300002017-07-21 3:57PM EDT230.0010.009.9010.40-0.70-6.54%215530.15%
MLM170818P002400002017-06-27 11:23AM EDT240.0016.0019.3020.100.00-1242.65%