MTRN - Materion Corporation

NYSE - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforDecember 21, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MTRN181221C000350002018-11-01 3:40PM EST35.0016.9010.2012.300.00-11194.14%
MTRN181221C000500002018-12-18 11:38AM EST50.000.120.000.600.00-202287.70%
MTRN181221C000550002018-11-21 9:55AM EST55.002.000.000.750.00-125158.20%
MTRN181221C000600002018-12-13 3:10PM EST60.000.050.000.450.00-25160186.33%
MTRN181221C000650002018-09-26 12:17PM EST65.000.880.000.450.00-265228.13%
MTRN181221C000700002018-10-08 9:20AM EST70.000.100.000.900.00-1,400.00%401305.86%
MTRN181221C000750002018-11-01 3:40PM EST75.000.300.000.750.00-23329.30%
PutsforDecember 21, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MTRN181221P000300002018-11-01 3:40PM EST30.000.150.000.050.00-19206.25%
MTRN181221P000400002018-12-17 3:36PM EST40.000.100.001.450.00-23177.93%
MTRN181221P000450002018-12-19 9:47AM EST45.000.640.051.450.00-101073.54%
MTRN181221P000500002018-11-26 12:06PM EST50.000.802.405.400.00-6566175.20%
MTRN181221P000550002018-12-14 10:09AM EST55.008.507.309.900.00-1070215.23%
MTRN181221P000600002018-12-17 10:42AM EST60.0013.5012.3015.800.00-1010164.45%
MTRN181221P000650002018-08-03 1:16PM EST65.004.4517.7020.700.00-23236.72%