MLM - Martin Marietta Materials, Inc.

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforMarch 16, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MLM180316C001900002018-02-22 11:17AM EST190.0025.2021.8022.800.00-2340.53%
MLM180316C001950002018-02-23 11:53PM EST195.0017.4017.3018.100.00-8036.05%
MLM180316C002000002018-02-14 2:45PM EST200.0016.8018.3019.100.00-103762.68%
MLM180316C002100002018-02-23 3:35PM EST210.006.226.506.80-1.88-23.21%5711930.37%
MLM180316C002200002018-02-23 3:35PM EST220.002.152.202.55-0.85-28.33%1437828.87%
MLM180316C002300002018-02-23 2:58PM EST230.000.700.500.70-0.15-17.65%3126828.05%
MLM180316C002400002018-02-23 10:56AM EST240.000.230.250.30-0.07-23.33%11598731.54%
MLM180316C002500002018-02-22 11:56AM EST250.000.100.000.150.00-21,60835.16%
MLM180316C002600002018-02-13 1:17PM EST260.000.230.000.150.00-126441.99%
MLM180316C002700002018-01-29 11:01AM EST270.001.400.150.350.00-406252.15%
MLM180316C002800002018-02-02 11:55PM EST280.000.350.000.250.00-1153.03%
PutsforMarch 16, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MLM180316P001550002018-02-21 1:04PM EST155.000.100.000.150.00-4656.45%
MLM180316P001600002018-02-16 11:49PM EST160.000.240.100.250.00-11157.72%
MLM180316P001650002018-02-16 3:39PM EST165.000.200.150.30-0.18-47.37%52154.25%
MLM180316P001750002018-02-16 3:15PM EST175.000.430.400.55-0.56-56.57%42251.07%
MLM180316P001800002018-02-21 3:54PM EST180.000.540.350.500.00-407743.97%
MLM180316P001850002018-02-23 1:30PM EST185.000.650.500.70-0.06-8.45%14641.04%
MLM180316P001900002018-02-23 3:25PM EST190.001.000.851.10+0.05+5.26%67139.30%
MLM180316P001950002018-02-23 1:02PM EST195.001.521.351.60+0.01+0.66%224736.72%
MLM180316P002000002018-02-23 1:34PM EST200.002.352.102.50-0.18-7.11%3616035.27%
MLM180316P002100002018-02-23 2:22PM EST210.005.605.105.70+0.50+9.80%1231532.83%
MLM180316P002200002018-02-23 3:39PM EST220.0011.6010.7011.70+0.60+5.45%813133.07%
MLM180316P002300002018-02-23 10:58AM EST230.0019.3019.0020.30+5.11+36.01%12738.36%
MLM180316P002400002018-02-16 1:34PM EST240.0023.5024.1025.60+8.80+59.86%780.00%
MLM180316P002500002018-02-01 12:26PM EST250.0024.1833.3034.500.00-110.00%
MLM180316P002600002018-02-02 11:55PM EST260.0027.4040.9043.700.00-4110.00%