Singapore markets closed
Straits Times Index
3,292.69 +10.64 (+0.32%) Nikkei
38,159.29 -246.37 (-0.64%) Hang Seng
17,763.03 +16.12 (+0.09%) FTSE 100
8,144.13 -2.90 (-0.04%) Bitcoin USD
59,921.79 -4,429.53 (-6.88%) CMC Crypto 200
1,288.79 -50.28 (-3.75%)
Matson, Inc. (MATX)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MATX240920C00060000 | 2024-02-06 4:11PM EDT | 60.00 | 54.80 | 46.60 | 51.50 | 0.00 | - | - | 1 | 67.55% |
| MATX240920C00075000 | 2024-02-01 4:40PM EDT | 75.00 | 38.80 | 36.20 | 40.50 | 0.00 | - | - | 4 | 77.01% |
| MATX240920C00080000 | 2024-02-01 4:47PM EDT | 80.00 | 34.30 | 31.30 | 36.00 | 0.00 | - | - | 9 | 69.65% |
| MATX240920C00085000 | 2024-04-23 1:03PM EDT | 85.00 | 26.25 | 24.00 | 26.90 | 0.00 | - | 1 | 6 | 51.54% |
| MATX240920C00090000 | 2024-03-05 4:50PM EDT | 90.00 | 22.02 | 24.20 | 25.80 | 0.00 | - | - | 2 | 58.78% |
| MATX240920C00095000 | 2024-04-30 2:58PM EDT | 95.00 | 18.74 | 17.10 | 20.40 | -1.06 | -5.35% | 5 | 36 | 51.73% |
| MATX240920C00100000 | 2024-04-04 1:39PM EDT | 100.00 | 18.80 | 13.40 | 15.30 | 0.00 | - | 1 | 1 | 42.44% |
| MATX240920C00105000 | 2024-01-30 10:30AM EDT | 105.00 | 17.03 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| MATX240920C00110000 | 2024-03-14 10:58AM EDT | 110.00 | 9.00 | 10.20 | 12.40 | 0.00 | - | 1 | 1 | 49.77% |
| MATX240920C00115000 | 2024-04-22 2:35PM EDT | 115.00 | 7.70 | 6.60 | 8.90 | 0.00 | - | 1 | 70 | 43.90% |
| MATX240920C00120000 | 2024-04-08 12:47PM EDT | 120.00 | 8.20 | 4.70 | 6.10 | 0.00 | - | 2 | 5 | 39.38% |
| MATX240920C00125000 | 2024-03-12 3:26PM EDT | 125.00 | 5.40 | 5.80 | 6.30 | 0.00 | - | - | 2 | 45.50% |
| MATX240920C00135000 | 2024-03-06 3:14PM EDT | 135.00 | 3.90 | 2.70 | 3.80 | 0.00 | - | 5 | 2 | 43.76% |
| MATX240920C00145000 | 2024-04-01 9:30AM EDT | 145.00 | 1.95 | 0.10 | 1.50 | 0.00 | - | - | 1 | 37.95% |
| MATX240920C00150000 | 2024-04-24 12:12PM EDT | 150.00 | 0.94 | 0.30 | 2.30 | 0.00 | - | - | 3 | 46.20% |
| MATX240920C00155000 | 2024-02-02 3:10PM EDT | 155.00 | 2.20 | 0.80 | 4.50 | 0.00 | - | 2 | 3 | 51.28% |
| MATX240920C00175000 | 2024-01-31 10:30AM EDT | 175.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | - | 2 | 12.50% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MATX240920P00060000 | 2024-03-08 10:30AM EDT | 60.00 | 1.00 | 0.00 | 4.80 | 0.00 | - | 10 | 10 | 80.48% |
| MATX240920P00065000 | 2024-02-20 11:56AM EDT | 65.00 | 0.70 | 0.00 | 4.80 | 0.00 | - | - | 2 | 71.68% |
| MATX240920P00070000 | 2024-04-18 3:49PM EDT | 70.00 | 0.85 | 0.00 | 2.85 | 0.00 | - | - | 2 | 54.37% |
| MATX240920P00075000 | 2024-04-15 1:28PM EDT | 75.00 | 0.90 | 0.10 | 1.50 | 0.00 | - | 2 | 16 | 48.17% |
| MATX240920P00080000 | 2024-02-15 10:30AM EDT | 80.00 | 1.10 | 2.10 | 2.70 | 0.00 | - | 1 | 2 | 50.49% |
| MATX240920P00085000 | 2024-04-12 1:32PM EDT | 85.00 | 2.00 | 1.45 | 4.70 | 0.00 | - | 1 | 11 | 54.74% |
| MATX240920P00090000 | 2024-04-02 2:18PM EDT | 90.00 | 3.55 | 2.15 | 3.60 | 0.00 | - | 1 | 4 | 41.11% |
| MATX240920P00095000 | 2024-04-08 11:47AM EDT | 95.00 | 3.50 | 3.80 | 4.70 | 0.00 | - | 3 | 21 | 38.83% |
| MATX240920P00100000 | 2024-03-28 2:53PM EDT | 100.00 | 4.40 | 5.00 | 5.60 | 0.00 | - | 1 | 12 | 34.62% |
| MATX240920P00105000 | 2024-04-12 3:01PM EDT | 105.00 | 7.26 | 7.00 | 8.60 | 0.00 | - | 1 | 12 | 37.46% |
| MATX240920P00110000 | 2024-04-08 1:03PM EDT | 110.00 | 8.30 | 9.30 | 10.90 | 0.00 | - | 7 | 104 | 35.94% |
| MATX240920P00115000 | 2024-04-12 3:01PM EDT | 115.00 | 12.15 | 11.50 | 13.80 | 0.00 | - | 1 | 12 | 35.21% |
| MATX240920P00120000 | 2024-01-24 10:45AM EDT | 120.00 | 12.00 | 11.60 | 12.50 | 0.00 | - | - | 1 | 11.91% |
| MATX240920P00140000 | 2024-04-29 11:58AM EDT | 140.00 | 30.30 | 30.70 | 35.40 | 0.00 | - | 1 | 3 | 44.53% |
© 2024 Yahoo. All rights reserved.