Singapore markets open in 4 minutes
Straits Times Index
3,153.23 +14.33 (+0.46%) S&P 500
3,783.28 -7.65 (-0.20%) Dow
30,273.87 -42.45 (-0.14%) Nasdaq
11,148.64 -27.77 (-0.25%) BTC-USD
20,343.66 +147.21 (+0.73%) CMC Crypto 200
462.07 +3.66 (+0.80%)
Matson, Inc. (MATX)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 October 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MATX221021C00060000 | 2022-10-03 12:24PM EDT | 60.00 | 6.40 | 5.70 | 6.80 | 0.00 | - | 2 | 2 | 59.96% |
| MATX221021C00065000 | 2022-10-04 11:35AM EDT | 65.00 | 4.45 | 2.80 | 3.00 | 0.00 | - | 1 | 59 | 53.35% |
| MATX221021C00070000 | 2022-10-04 2:01PM EDT | 70.00 | 1.14 | 0.85 | 1.35 | -0.71 | -38.38% | 17 | 71 | 52.30% |
| MATX221021C00075000 | 2022-10-04 3:45PM EDT | 75.00 | 0.37 | 0.30 | 0.45 | -0.13 | -26.00% | 500 | 531 | 53.52% |
| MATX221021C00080000 | 2022-10-04 3:11PM EDT | 80.00 | 0.20 | 0.05 | 0.45 | 0.00 | - | 25 | 71 | 63.87% |
| MATX221021C00085000 | 2022-10-03 1:52PM EDT | 85.00 | 0.16 | 0.00 | 0.25 | 0.00 | - | 1 | 75 | 68.36% |
| MATX221021C00090000 | 2022-10-04 1:35PM EDT | 90.00 | 0.20 | 0.00 | 0.60 | 0.00 | - | 8 | 47 | 93.55% |
| MATX221021C00095000 | 2022-10-04 1:27PM EDT | 95.00 | 0.06 | 0.00 | 0.10 | 0.00 | - | 2 | 22 | 79.30% |
| MATX221021C00100000 | 2022-09-19 9:36AM EDT | 100.00 | 0.05 | 0.00 | 0.55 | 0.00 | - | 3 | 15 | 114.36% |
| MATX221021C00105000 | 2022-09-22 1:02PM EDT | 105.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 405 | 569 | 89.06% |
| MATX221021C00110000 | 2022-09-22 1:02PM EDT | 110.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 9 | 10 | 96.88% |
| MATX221021C00115000 | 2022-09-22 1:02PM EDT | 115.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 9 | 10 | 103.91% |
| MATX221021C00120000 | 2022-09-22 1:02PM EDT | 120.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 9 | 110.16% |
| MATX221021C00125000 | 2022-09-22 1:03PM EDT | 125.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 63 | 50.00% |
Putsfor21 October 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MATX221021P00045000 | 2022-09-20 10:12AM EDT | 45.00 | 0.20 | 0.00 | 0.60 | 0.00 | - | 10 | 40 | 110.74% |
| MATX221021P00050000 | 2022-10-05 9:31AM EDT | 50.00 | 0.48 | 0.00 | 0.30 | +0.30 | +166.67% | 10 | 31 | 72.85% |
| MATX221021P00055000 | 2022-09-29 10:01AM EDT | 55.00 | 1.10 | 0.10 | 0.70 | 0.00 | - | 5 | 112 | 63.67% |
| MATX221021P00060000 | 2022-10-05 3:10PM EDT | 60.00 | 1.05 | 0.95 | 1.40 | +0.21 | +25.00% | 6 | 194 | 58.45% |
| MATX221021P00065000 | 2022-10-04 3:17PM EDT | 65.00 | 2.20 | 2.50 | 3.10 | 0.00 | - | 3 | 71 | 51.69% |
| MATX221021P00070000 | 2022-09-30 3:02PM EDT | 70.00 | 8.95 | 5.40 | 6.30 | 0.00 | - | 2 | 346 | 56.93% |
| MATX221021P00075000 | 2022-10-03 2:21PM EDT | 75.00 | 10.35 | 9.90 | 10.90 | 0.00 | - | 1 | 249 | 54.88% |
| MATX221021P00080000 | 2022-09-21 2:28PM EDT | 80.00 | 13.52 | 14.10 | 15.50 | 0.00 | - | 298 | 295 | 75.73% |
| MATX221021P00085000 | 2022-10-04 12:04PM EDT | 85.00 | 17.84 | 19.30 | 20.50 | 0.00 | - | 1 | 61 | 91.02% |
| MATX221021P00090000 | 2022-09-01 10:08AM EDT | 90.00 | 18.40 | 26.70 | 30.10 | 0.00 | - | 1 | 0 | 187.89% |
© 2022 Yahoo. All rights reserved.
