MLM - Martin Marietta Materials, Inc.

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforAugust 16, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MLM190816C002000002019-07-16 3:45PM EDT200.0031.8025.5026.800.00-81545.36%
MLM190816C002100002019-07-18 9:48AM EDT210.0017.2016.9018.100.00-101039.19%
MLM190816C002200002019-07-19 12:06PM EDT220.0011.7310.0010.50-0.27-2.25%55233.86%
MLM190816C002300002019-07-19 1:14PM EDT230.005.734.905.60-0.02-0.35%43732.98%
MLM190816C002400002019-07-19 10:24AM EDT240.002.601.952.25+0.28+12.07%37630.48%
MLM190816C002500002019-07-19 3:17PM EDT250.000.850.651.00-0.67-44.08%635631.56%
PutsforAugust 16, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MLM190816P001850002019-07-01 3:46PM EDT185.000.630.100.750.00--1547.02%
MLM190816P001900002019-07-19 1:49PM EDT190.000.540.500.70-0.61-53.04%1641.11%
MLM190816P001950002019-07-17 12:34PM EDT195.000.620.751.000.00-1139.36%
MLM190816P002000002019-07-19 3:39PM EDT200.001.151.151.40-0.20-14.81%11437.43%
MLM190816P002100002019-07-19 2:52PM EDT210.002.452.552.85-0.15-5.77%1434534.27%
MLM190816P002200002019-07-19 10:22AM EDT220.004.805.405.70-1.30-21.31%120431.82%
MLM190816P002300002019-07-19 10:28AM EDT230.009.3010.2010.70-1.50-13.89%108430.53%
MLM190816P002400002019-07-08 10:00AM EDT240.0014.4916.7018.200.00--631.96%