MLM - Martin Marietta Materials, Inc.

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforOctober 18, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MLM191018C001600002019-10-07 12:27PM EDT160.00103.70105.10108.200.00-2250.00%
MLM191018C001850002019-06-07 11:07AM EDT185.0029.6847.0048.700.00-110.00%
MLM191018C001950002019-08-20 10:42AM EDT195.0060.2069.4074.000.00-30166.41%
MLM191018C002000002019-08-20 2:55PM EDT200.0056.5064.7069.200.00-20196.29%
MLM191018C002100002019-10-15 1:19PM EDT210.0056.0554.6059.100.00-5256156.84%
MLM191018C002200002019-10-16 12:42PM EDT220.0047.8046.2047.50+1.47+3.17%200564130.08%
MLM191018C002300002019-10-15 11:14AM EDT230.0035.5836.0038.200.00-2142120.61%
MLM191018C002400002019-10-16 2:09PM EDT240.0026.9424.9028.80+0.52+1.97%19778.22%
MLM191018C002500002019-10-16 12:51PM EDT250.0017.0016.0018.20+1.22+7.73%123362.70%
MLM191018C002600002019-10-16 1:39PM EDT260.006.516.707.70-3.61-35.67%332243.56%
MLM191018C002700002019-10-16 3:12PM EDT270.000.350.500.80-0.24-40.68%245025.93%
MLM191018C002800002019-10-16 11:31AM EDT280.000.020.000.15-0.08-80.00%336639.16%
MLM191018C002900002019-10-16 12:43PM EDT290.000.060.000.10+0.01+20.00%16551.17%
PutsforOctober 18, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MLM191018P001250002019-06-07 11:08AM EDT125.000.240.000.150.00--1392.19%
MLM191018P001350002019-06-07 11:08AM EDT135.001.000.000.300.00-120384.38%
MLM191018P001400002019-08-30 2:02PM EDT140.000.050.000.100.00-510323.44%
MLM191018P001450002019-06-07 11:22AM EDT145.002.050.050.550.00-100380.86%
MLM191018P001500002019-09-19 1:45PM EDT150.000.050.000.100.00-511290.63%
MLM191018P001550002019-05-29 2:23PM EDT155.001.190.050.750.00-33358.01%
MLM191018P001600002019-07-31 11:07AM EDT160.000.300.100.150.00-43289.06%
MLM191018P001650002019-09-19 9:49AM EDT165.000.050.000.100.00-2289246.09%
MLM191018P001700002019-09-19 1:45PM EDT170.000.050.000.100.00-512232.03%
MLM191018P001750002019-06-07 11:22AM EDT175.008.450.451.300.00-44327.93%
MLM191018P001800002019-08-20 1:39PM EDT180.000.250.000.100.00-30204.69%
MLM191018P001850002019-08-01 2:37PM EDT185.000.500.000.650.00-80244.73%
MLM191018P001900002019-08-23 1:50PM EDT190.000.650.000.100.00-163178.91%
MLM191018P001950002019-08-02 3:43PM EDT195.000.870.050.550.00-1030211.13%
MLM191018P002000002019-08-30 1:53PM EDT200.000.450.000.250.00-1233172.66%
MLM191018P002100002019-09-17 9:46AM EDT210.000.320.000.100.00-19130.47%
MLM191018P002200002019-09-24 12:57PM EDT220.000.150.000.100.00-112107.42%
MLM191018P002300002019-10-03 1:05PM EDT230.000.300.000.100.00-33985.16%
MLM191018P002400002019-10-10 10:56AM EDT240.000.080.000.100.00-27363.28%
MLM191018P002500002019-10-14 2:39PM EDT250.000.180.000.300.00-18057.03%
MLM191018P002600002019-10-15 2:18PM EDT260.000.670.200.400.00-632330.66%
MLM191018P002700002019-10-16 2:40PM EDT270.005.003.404.10-2.60-34.21%14025.15%