U.S. Markets closed

Martin Marietta Materials, Inc. (MLM)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
198.69-1.11 (-0.56%)
At close: 4:02PM EDT
People also watch
VMCEXPMHKUSCRMAS
In The Money
Show:ListStraddle
CallsforOctober 20, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MLM171020C001700002017-08-11 5:10PM EDT170.0035.9035.0036.400.00-1089.37%
MLM171020C001750002017-09-11 9:47AM EDT175.0035.5024.4025.600.00-42546.18%
MLM171020C001800002017-09-11 11:19AM EDT180.0027.6020.1020.800.00-26340.55%
MLM171020C001850002017-09-20 3:27PM EDT185.0018.2014.7015.300.00-12511929.75%
MLM171020C001900002017-09-22 12:23PM EDT190.0011.0010.4011.20-5.58-33.66%15027.78%
MLM171020C001950002017-09-20 12:35PM EDT195.0010.107.107.500.00-509925.55%
MLM171020C002000002017-09-22 9:45AM EDT200.004.504.304.60-0.50-10.00%12,70724.18%
MLM171020C002100002017-09-22 12:01PM EDT210.001.501.201.35-0.08-5.06%84,29023.21%
MLM171020C002200002017-09-22 10:09AM EDT220.000.330.250.35-0.17-34.00%436224.02%
MLM171020C002300002017-09-22 11:51AM EDT230.000.080.050.15-0.10-55.56%142227.44%
MLM171020C002400002017-09-22 11:51AM EDT240.000.060.000.05+0.01+20.00%156629.20%
MLM171020C002500002017-09-11 10:01AM EDT250.000.100.000.100.00-29937.70%
MLM171020C002600002017-08-24 9:43AM EDT260.000.050.000.050.00-16739.65%
MLM171020C002700002017-08-23 12:03PM EDT270.000.020.000.050.00-102344.53%
MLM171020C002800002017-08-07 3:41PM EDT280.000.040.000.10-0.46-92.00%32953.13%
MLM171020C002900002017-06-02 11:57PM EDT290.002.650.701.100.00-3380.57%
MLM171020C003000002017-06-02 11:57PM EDT300.001.710.350.700.00-6778.37%
MLM171020C003100002017-06-02 11:57PM EDT310.000.550.150.400.00-101075.59%
MLM171020C003200002017-06-02 11:57PM EDT320.000.600.050.350.00-101176.66%
MLM171020C003300002017-06-02 11:57PM EDT330.000.650.000.200.00-51374.32%
PutsforOctober 20, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MLM171020P001050002017-06-02 11:57PM EDT105.000.050.000.150.00-65194.14%
MLM171020P001100002017-06-20 2:45PM EDT110.000.050.000.100.00-11683.98%
MLM171020P001150002017-06-20 2:45PM EDT115.000.050.000.100.00-2278.13%
MLM171020P001200002017-06-23 3:53PM EDT120.000.050.000.15-0.35-87.50%2475.78%
MLM171020P001250002017-06-02 11:57PM EDT125.000.800.050.250.00-3276.66%
MLM171020P001300002017-07-11 3:38PM EDT130.000.100.000.450.00-51575.10%
MLM171020P001350002017-07-11 3:34PM EDT135.000.150.050.550.00-51372.36%
MLM171020P001400002017-08-30 3:38PM EDT140.000.050.000.100.00-254351.95%
MLM171020P001450002017-08-30 11:25AM EDT145.000.050.000.100.00-11151.47%
MLM171020P001500002017-09-13 10:45AM EDT150.000.110.000.300.00-520154.98%
MLM171020P001550002017-08-30 3:09PM EDT155.000.050.100.150.00-809244.24%
MLM171020P001600002017-09-14 1:56PM EDT160.000.160.100.200.00-85041.11%
MLM171020P001650002017-09-14 3:28PM EDT165.000.270.200.300.00-18138.77%
MLM171020P001700002017-09-19 3:34PM EDT170.000.340.150.250.00-2028932.42%
MLM171020P001750002017-09-18 1:48PM EDT175.000.400.250.350.00-1510729.30%
MLM171020P001800002017-09-22 1:01PM EDT180.000.550.550.65-0.32-36.78%223227.91%
MLM171020P001850002017-09-22 12:57PM EDT185.001.080.951.10+0.03+2.86%443325.93%
MLM171020P001900002017-09-21 12:52PM EDT190.001.801.852.000.00-683324.85%
MLM171020P001950002017-09-21 1:50PM EDT195.003.143.203.400.00-10634423.56%
MLM171020P002000002017-09-22 3:28PM EDT200.005.355.305.60+0.35+7.00%182,88822.74%
MLM171020P002100002017-09-19 1:01PM EDT210.0012.9012.2012.500.00-638922.13%
MLM171020P002200002017-09-21 9:47AM EDT220.0018.7021.2021.800.00-151025.95%
MLM171020P002300002017-09-22 11:03AM EDT230.0030.9031.0031.600.00-11630.81%
MLM171020P002400002017-09-07 1:57PM EDT240.0032.5027.5029.400.00-1280.00%
MLM171020P002500002017-08-03 3:59PM EDT250.0031.1038.7040.200.00-550.00%
MLM171020P002600002017-06-02 11:57PM EDT260.0052.0036.2037.300.00-10100.00%
MLM171020P002800002017-08-03 3:59PM EDT280.0054.9067.2070.000.00-110.00%